25.12
+0.11(+0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 25.4 | 25.01 | 25.01 | 25.73 | 24.74 | 4,948 |
| January 12, 2026 | 25.87 | 25.43 | 25.43 | 25.88 | 25.1 | 5,266 |
| January 09, 2026 | 27.01 | 25.87 | 25.87 | 27.63 | 25.31 | 33,254 |
| January 08, 2026 | 26.89 | 27.12 | 27.12 | 28 | 26.47 | 14,143 |
| January 07, 2026 | 25.65 | 26.89 | 26.89 | 27.5 | 25.65 | 3,188 |
| January 06, 2026 | 26.45 | 25.64 | 25.64 | 26.52 | 25.61 | 10,771 |
| January 05, 2026 | 26.51 | 26.58 | 26.58 | 27.4 | 26.51 | 1,892 |
| January 02, 2026 | 27 | 26.85 | 26.85 | 27.9 | 26.78 | 1,804 |
| January 01, 2026 | 27.3 | 27.51 | 27.51 | 28 | 26.86 | 4,377 |
| December 31, 2025 | 25.93 | 26.92 | 26.92 | 28.48 | 25.56 | 73,522 |
| December 30, 2025 | 26.2 | 26.12 | 26.12 | 26.9 | 25.56 | 5,336 |
| December 29, 2025 | 27.25 | 26.21 | 26.21 | 27.35 | 25.56 | 5,398 |
| December 26, 2025 | 27.5 | 27.01 | 27.01 | 28.15 | 26.5 | 15,818 |
| December 24, 2025 | 27 | 27.4 | 27.4 | 29 | 25.6 | 96,714 |
| December 23, 2025 | 28.03 | 26.98 | 26.98 | 28.13 | 26.4 | 48,473 |
| December 22, 2025 | 29.9 | 28.22 | 28.22 | 29.9 | 27.66 | 8,968 |
| December 19, 2025 | 29.7 | 28.12 | 28.12 | 30 | 27.53 | 38,517 |
| December 18, 2025 | 29.99 | 28.21 | 28.21 | 29.99 | 27.85 | 2,007 |
| December 17, 2025 | 26.95 | 28.84 | 28.84 | 29.2 | 26.94 | 36,002 |
| December 16, 2025 | 26.51 | 26.64 | 26.64 | 28.26 | 26.42 | 2,461 |
| December 15, 2025 | 27.73 | 27.55 | 27.55 | 27.95 | 25.5 | 2,192 |
| December 12, 2025 | 26.99 | 27.2 | 27.2 | 27.7 | 26.99 | 2,936 |
| December 11, 2025 | 25.75 | 26.37 | 26.37 | 27.7 | 25.51 | 2,431 |
| December 10, 2025 | 27 | 26.74 | 26.74 | 27 | 26 | 2,087 |
| December 09, 2025 | 24.53 | 25.99 | 25.99 | 26.5 | 22.79 | 26,671 |
| December 08, 2025 | 25.27 | 24.41 | 24.41 | 27.45 | 23.4 | 51,496 |
| December 05, 2025 | 25.81 | 25.27 | 25.27 | 25.9 | 24.36 | 4,162 |
| December 04, 2025 | 26.63 | 25.81 | 25.81 | 26.64 | 25.3 | 4,344 |
| December 03, 2025 | 26.21 | 26.51 | 26.51 | 27.5 | 26.21 | 1,235 |
| December 02, 2025 | 26.25 | 26.76 | 26.76 | 27.99 | 26 | 2,372 |
| December 01, 2025 | 27.21 | 26.82 | 26.82 | 27.76 | 26.67 | 3,660 |
| November 28, 2025 | 27.62 | 27.34 | 27.34 | 27.62 | 27.1 | 2,544 |
| November 27, 2025 | 27 | 27.62 | 27.62 | 27.62 | 26.1 | 2,323 |
| November 26, 2025 | 26.5 | 26.87 | 26.87 | 27.62 | 26.31 | 3,211 |
| November 25, 2025 | 27.77 | 26.31 | 26.31 | 28.18 | 26.07 | 4,875 |
| November 24, 2025 | 27.41 | 26.88 | 26.88 | 28.74 | 26.11 | 3,544 |
| November 21, 2025 | 27.3 | 27.42 | 27.42 | 29 | 27.2 | 6,136 |
| November 19, 2025 | 28.12 | 28.99 | 28.99 | 29.05 | 27.55 | 905 |
| November 18, 2025 | 29.44 | 28.69 | 28.69 | 29.44 | 28.69 | 6,457 |
| November 17, 2025 | 29.56 | 30.2 | 30.2 | 30.2 | 28.03 | 4,859 |
| November 14, 2025 | 28.9 | 29.3 | 29.3 | 29.58 | 28.9 | 4,477 |
| November 13, 2025 | 29.1 | 28.9 | 28.9 | 29.24 | 28.56 | 2,317 |
| November 12, 2025 | 29.23 | 29.04 | 29.04 | 29.5 | 28.7 | 2,175 |
| November 11, 2025 | 28.62 | 28.66 | 28.66 | 30.53 | 28.62 | 2,574 |
| November 10, 2025 | 29 | 29.08 | 29.08 | 30.29 | 29 | 3,457 |
| November 07, 2025 | 29.15 | 29.98 | 29.98 | 30.48 | 29.15 | 1,765 |
| November 06, 2025 | 28.42 | 29.15 | 29.15 | 29.78 | 28.42 | 3,374 |
| November 04, 2025 | 29.7 | 28.37 | 28.37 | 30.35 | 27.95 | 6,955 |
| November 03, 2025 | 29.01 | 29 | 29 | 29.68 | 28.75 | 3,300 |
| October 31, 2025 | 29.51 | 29.01 | 29.01 | 29.97 | 28.45 | 2,950 |
| October 30, 2025 | 29.69 | 29.51 | 29.51 | 29.7 | 29 | 5,208 |
| October 29, 2025 | 27.5 | 28.63 | 28.63 | 29 | 27.5 | 7,456 |
| October 28, 2025 | 29 | 28.29 | 28.29 | 29.95 | 28.2 | 5,262 |
| October 27, 2025 | 30.69 | 29 | 29 | 30.78 | 27.85 | 6,786 |
| October 24, 2025 | 30.29 | 29.32 | 29.32 | 30.29 | 29.11 | 955 |
| October 23, 2025 | 30.6 | 30.29 | 30.29 | 30.6 | 29.4 | 4,185 |
| October 21, 2025 | 29.16 | 30.54 | 30.54 | 30.6 | 29.16 | 1,886 |
| October 20, 2025 | 28.81 | 29.16 | 29.16 | 30.25 | 28.4 | 3,643 |
| October 17, 2025 | 30.05 | 28.81 | 28.81 | 30.78 | 28.8 | 9,618 |
| October 16, 2025 | 30.04 | 29.32 | 29.32 | 31.39 | 29.06 | 5,986 |