26.73
-1.08(-3.88%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 22, 2025 | 20.5 | 20.55 | 20.55 | 20.84 | 20.31 | 37,083 |
July 21, 2025 | 21.25 | 20.42 | 20.42 | 21.49 | 20.16 | 142,581 |
July 18, 2025 | 22.15 | 21.25 | 21.25 | 22.39 | 21.13 | 169,835 |
July 17, 2025 | 22.38 | 22.08 | 22.08 | 23.15 | 21.66 | 110,094 |
July 16, 2025 | 22.39 | 22.65 | 22.65 | 23.3 | 22.32 | 107,023 |
July 15, 2025 | 22.35 | 22.41 | 22.41 | 22.84 | 22.2 | 69,007 |
July 14, 2025 | 22.96 | 22.35 | 22.35 | 23.18 | 22.26 | 186,972 |
July 11, 2025 | 22.3 | 22.4 | 22.4 | 23.49 | 22.19 | 309,678 |
July 10, 2025 | 22.25 | 22.42 | 22.42 | 22.85 | 22.08 | 159,268 |
July 09, 2025 | 22.74 | 22.43 | 22.43 | 22.74 | 22.21 | 89,129 |
July 08, 2025 | 22.75 | 22.44 | 22.44 | 22.75 | 22.16 | 37,001 |
July 07, 2025 | 22.98 | 22.33 | 22.33 | 23 | 21.69 | 85,457 |
July 04, 2025 | 22.5 | 22.53 | 22.53 | 23.09 | 22.22 | 75,798 |
July 03, 2025 | 23.1 | 22.74 | 22.74 | 23.49 | 22.54 | 80,993 |
July 02, 2025 | 23.95 | 23.47 | 23.47 | 23.95 | 22.92 | 104,554 |
July 01, 2025 | 22.78 | 23.26 | 23.26 | 24.2 | 22.54 | 140,243 |
June 30, 2025 | 22.5 | 22.78 | 22.78 | 22.86 | 22.32 | 61,050 |
June 27, 2025 | 22.81 | 22.37 | 22.37 | 23.28 | 22.05 | 107,128 |
June 26, 2025 | 22.83 | 23.08 | 23.08 | 23.72 | 22.61 | 77,616 |
June 25, 2025 | 22.6 | 22.82 | 22.82 | 23.22 | 22.49 | 94,263 |
June 24, 2025 | 22.96 | 22.58 | 22.58 | 23.99 | 22.26 | 292,924 |
June 23, 2025 | 22.75 | 22.87 | 22.87 | 23.29 | 22.03 | 269,076 |
June 20, 2025 | 22.5 | 22.38 | 22.38 | 22.95 | 21.75 | 221,913 |
June 19, 2025 | 23.28 | 22.24 | 22.24 | 23.78 | 21.97 | 168,545 |
June 18, 2025 | 24 | 23.28 | 23.28 | 24 | 23 | 126,880 |
June 17, 2025 | 22.65 | 23.94 | 23.94 | 25.24 | 22.39 | 675,135 |
June 16, 2025 | 22.83 | 22.73 | 22.73 | 23.31 | 22.46 | 104,687 |
June 13, 2025 | 23.24 | 22.84 | 22.84 | 23.5 | 22.16 | 251,810 |
June 12, 2025 | 21.7 | 23.24 | 23.24 | 25.44 | 21.13 | 1.91M |