26.82
+0.45(+1.71%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 26.37 | 26.82 | 26.82 | 27.65 | 26.3 | 28,320 |
October 16, 2025 | 26.51 | 26.37 | 26.37 | 27.34 | 26.27 | 38,734 |
October 15, 2025 | 27.79 | 26.68 | 26.68 | 27.79 | 26.11 | 45,736 |
October 14, 2025 | 27.5 | 27.35 | 27.35 | 28.49 | 26.9 | 57,095 |
October 13, 2025 | 28.49 | 27.4 | 27.4 | 28.49 | 27.25 | 41,300 |
October 10, 2025 | 28.36 | 28.05 | 28.05 | 28.6 | 27.11 | 108,799 |
October 09, 2025 | 26.81 | 27.62 | 27.62 | 27.62 | 25.9 | 96,951 |
October 08, 2025 | 26.82 | 26.31 | 26.31 | 26.98 | 26 | 22,538 |
October 07, 2025 | 27.43 | 26.86 | 26.86 | 27.98 | 26.3 | 47,311 |
October 06, 2025 | 25.31 | 26.79 | 26.79 | 27.08 | 25.31 | 65,351 |
October 03, 2025 | 24.93 | 25.8 | 25.8 | 26 | 24.93 | 86,970 |
October 01, 2025 | 26.5 | 24.94 | 24.94 | 26.55 | 24.2 | 232,133 |
September 30, 2025 | 23.75 | 25.29 | 25.29 | 25.29 | 23.75 | 141,997 |
September 29, 2025 | 24.12 | 24.09 | 24.09 | 24.64 | 24.01 | 41,463 |
September 26, 2025 | 24.2 | 24.12 | 24.12 | 24.35 | 24 | 33,665 |
September 25, 2025 | 24.2 | 24.7 | 24.7 | 24.77 | 24 | 50,191 |
September 24, 2025 | 24 | 24.43 | 24.43 | 24.6 | 23.8 | 42,454 |
September 23, 2025 | 24.47 | 24.11 | 24.11 | 24.58 | 23.55 | 83,351 |
September 22, 2025 | 24.88 | 24.29 | 24.29 | 24.88 | 24.18 | 75,131 |
September 19, 2025 | 25.8 | 24.96 | 24.96 | 25.8 | 24.55 | 251,554 |
September 18, 2025 | 25.99 | 25.85 | 25.85 | 26.19 | 25.71 | 108,225 |
September 17, 2025 | 25.56 | 26.19 | 26.19 | 26.39 | 25.56 | 114,553 |
September 16, 2025 | 26.76 | 26.1 | 26.1 | 26.76 | 25.6 | 86,114 |
September 15, 2025 | 25.89 | 26.93 | 26.93 | 27.03 | 25.5 | 71,842 |
September 12, 2025 | 26.12 | 26.01 | 26.01 | 26.75 | 25.45 | 52,244 |
September 11, 2025 | 27.3 | 26.69 | 26.69 | 27.3 | 26.2 | 143,824 |
September 10, 2025 | 28.94 | 27.36 | 27.36 | 28.94 | 26.54 | 67,564 |
September 09, 2025 | 27.31 | 27.94 | 27.94 | 28.9 | 27.31 | 83,583 |
September 08, 2025 | 26.8 | 28.17 | 28.17 | 29 | 26.8 | 260,055 |
September 05, 2025 | 28.23 | 26.73 | 26.73 | 28.23 | 26.06 | 146,000 |
September 04, 2025 | 29 | 27.81 | 27.81 | 30 | 27.45 | 323,041 |
September 03, 2025 | 25.91 | 28.65 | 28.65 | 29.29 | 25.5 | 961,763 |
September 02, 2025 | 26.8 | 25.91 | 25.91 | 27.45 | 25.75 | 263,853 |
September 01, 2025 | 27.5 | 25.85 | 25.85 | 27.5 | 25.01 | 479,679 |
August 29, 2025 | 24.19 | 27.25 | 27.25 | 27.6 | 23.06 | 1.26M |
August 28, 2025 | 23.9 | 23.52 | 23.52 | 25.8 | 22.9 | 593,058 |
August 26, 2025 | 22.13 | 23.63 | 23.63 | 24.2 | 22.13 | 658,282 |
August 25, 2025 | 23 | 22.12 | 22.12 | 23.28 | 21.7 | 79,783 |
August 22, 2025 | 22.69 | 22.56 | 22.56 | 22.98 | 22.2 | 125,999 |
August 21, 2025 | 22 | 22.69 | 22.69 | 22.99 | 21.53 | 169,399 |
August 20, 2025 | 23 | 22.18 | 22.18 | 23.19 | 21.91 | 103,483 |
August 19, 2025 | 21.6 | 22.79 | 22.79 | 23.45 | 21.11 | 1.11M |
August 18, 2025 | 19.6 | 21.4 | 21.4 | 21.94 | 19.3 | 1.1M |
August 14, 2025 | 20.01 | 19.07 | 19.07 | 20.45 | 18.55 | 48,371 |
August 13, 2025 | 20.85 | 19.64 | 19.64 | 20.9 | 19.52 | 68,043 |
August 12, 2025 | 20.89 | 20.48 | 20.48 | 21.39 | 20.3 | 1.06M |
August 11, 2025 | 18.68 | 20.04 | 20.04 | 21.2 | 17.91 | 460,474 |
August 08, 2025 | 18 | 17.81 | 17.81 | 18.8 | 17.63 | 42,313 |
August 07, 2025 | 17.96 | 18.31 | 18.31 | 18.8 | 17.96 | 25,510 |
August 06, 2025 | 18.3 | 17.96 | 17.96 | 18.3 | 17.67 | 21,978 |
August 05, 2025 | 19.01 | 17.8 | 17.8 | 19.01 | 17.61 | 59,912 |
August 04, 2025 | 18.67 | 18.55 | 18.55 | 19.21 | 18.36 | 55,643 |
August 01, 2025 | 19.1 | 18.57 | 18.57 | 19.49 | 18.3 | 71,243 |
July 31, 2025 | 19.68 | 19 | 19 | 19.68 | 19 | 98,884 |
July 30, 2025 | 20.07 | 19.52 | 19.52 | 20.07 | 19.41 | 36,517 |
July 29, 2025 | 19.61 | 19.71 | 19.71 | 20.37 | 19.31 | 83,148 |
July 28, 2025 | 20.93 | 19.67 | 19.67 | 20.93 | 19.62 | 78,271 |
July 25, 2025 | 20.15 | 20.24 | 20.24 | 21.1 | 20 | 111,466 |
July 24, 2025 | 20.8 | 20.15 | 20.15 | 20.97 | 20.06 | 31,325 |
July 23, 2025 | 20.58 | 20.63 | 20.63 | 21.23 | 20.31 | 64,234 |