24.72
+0.02(+0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 24.7 | 24.71 | 24.71 | 25 | 24.43 | 10,625 |
| October 16, 2025 | 24.46 | 24.7 | 24.7 | 25.35 | 24.45 | 22,357 |
| October 15, 2025 | 25.84 | 24.95 | 24.95 | 25.9 | 24.9 | 33,220 |
| October 14, 2025 | 25.87 | 25.41 | 25.41 | 26.37 | 25.34 | 20,819 |
| October 13, 2025 | 25.36 | 25.86 | 25.86 | 25.86 | 25.05 | 24,701 |
| October 10, 2025 | 25.88 | 25.36 | 25.36 | 25.88 | 24.97 | 15,650 |
| October 09, 2025 | 25.99 | 25.47 | 25.47 | 26.39 | 25.47 | 13,897 |
| October 08, 2025 | 26.53 | 25.99 | 25.99 | 26.85 | 25.99 | 11,992 |
| October 07, 2025 | 27.1 | 26.53 | 26.53 | 27.5 | 26.51 | 10,493 |
| October 06, 2025 | 27.8 | 27.06 | 27.06 | 27.8 | 26.88 | 14,240 |
| October 03, 2025 | 27.28 | 27.42 | 27.42 | 27.82 | 26.81 | 5,504 |
| October 01, 2025 | 28 | 27.28 | 27.28 | 28 | 27.24 | 7,790 |
| September 30, 2025 | 28.05 | 27.8 | 27.8 | 28.47 | 27.48 | 3,028 |
| September 29, 2025 | 28.49 | 28.05 | 28.05 | 28.49 | 27.92 | 21,630 |
| September 26, 2025 | 28.28 | 28.49 | 28.49 | 28.84 | 27.71 | 30,051 |
| September 25, 2025 | 28.43 | 28.28 | 28.28 | 28.9 | 27.81 | 30,754 |
| September 24, 2025 | 28.36 | 28.35 | 28.35 | 28.36 | 27.52 | 34,049 |
| September 23, 2025 | 27.75 | 27.81 | 27.81 | 27.96 | 27.75 | 15,855 |
| September 22, 2025 | 27.7 | 27.42 | 27.42 | 28.24 | 27.28 | 37,099 |
| September 19, 2025 | 28 | 27.84 | 27.84 | 28.39 | 27.41 | 15,682 |
| September 18, 2025 | 28.42 | 27.97 | 27.97 | 28.42 | 27.31 | 39,783 |
| September 17, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 20,987 |
| September 16, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 21,508 |
| September 15, 2025 | 26.3 | 26.8 | 26.8 | 26.8 | 26.1 | 27,671 |
| September 12, 2025 | 25.7 | 26.28 | 26.28 | 26.3 | 25.4 | 12,771 |
| September 11, 2025 | 25.19 | 25.79 | 25.79 | 25.8 | 25.14 | 9,183 |
| September 10, 2025 | 25.47 | 25.31 | 25.31 | 25.97 | 25.2 | 7,155 |
| September 09, 2025 | 25.51 | 25.47 | 25.47 | 26.25 | 25.35 | 12,411 |
| September 08, 2025 | 25.95 | 25.87 | 25.87 | 26.24 | 25.5 | 8,601 |
| September 05, 2025 | 26.29 | 25.95 | 25.95 | 26.3 | 25.45 | 11,910 |
| September 04, 2025 | 26.28 | 25.9 | 25.9 | 26.28 | 25.61 | 1,626 |
| September 03, 2025 | 26.05 | 25.84 | 25.84 | 26.49 | 25.65 | 7,445 |
| September 02, 2025 | 26.74 | 26.05 | 26.05 | 26.74 | 25.99 | 9,688 |
| September 01, 2025 | 26.49 | 26.22 | 26.22 | 26.49 | 25.98 | 9,846 |
| August 29, 2025 | 25.7 | 25.98 | 25.98 | 26.04 | 25.7 | 15,560 |
| August 28, 2025 | 26.06 | 25.53 | 25.53 | 26.45 | 25.5 | 6,723 |
| August 26, 2025 | 25.57 | 25.94 | 25.94 | 26.07 | 25.12 | 4,897 |
| August 25, 2025 | 25.07 | 25.56 | 25.56 | 25.57 | 24.9 | 9,421 |
| August 22, 2025 | 25.6 | 25.07 | 25.07 | 25.84 | 24.98 | 13,214 |
| August 21, 2025 | 25.84 | 25.49 | 25.49 | 25.95 | 25.32 | 6,731 |
| August 20, 2025 | 26.4 | 25.84 | 25.84 | 26.45 | 25.52 | 9,350 |
| August 19, 2025 | 26 | 26.05 | 26.05 | 26.74 | 25.71 | 22,630 |
| August 18, 2025 | 26.67 | 26.24 | 26.24 | 26.74 | 26 | 18,257 |
| August 14, 2025 | 26.57 | 26.54 | 26.54 | 27.58 | 26.54 | 10,766 |
| August 13, 2025 | 26.85 | 27.09 | 27.09 | 27.4 | 26.42 | 14,311 |
| August 12, 2025 | 27 | 26.96 | 26.96 | 27.15 | 26.11 | 27,761 |
| August 11, 2025 | 26.62 | 26.62 | 26.62 | 27 | 26.62 | 9,686 |
| August 08, 2025 | 27.1 | 27.17 | 27.17 | 27.65 | 26.85 | 9,387 |
| August 07, 2025 | 27.21 | 27.4 | 27.4 | 27.75 | 26.7 | 23,504 |
| August 06, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 19,231 |
| August 05, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.67 | 4,626 |
| August 04, 2025 | 26.93 | 26.16 | 26.16 | 26.93 | 25.88 | 9,248 |
| August 01, 2025 | 27.21 | 26.41 | 26.41 | 27.4 | 26.41 | 6,272 |
| July 31, 2025 | 27.5 | 26.95 | 26.95 | 27.5 | 26.95 | 6,452 |
| July 30, 2025 | 28.05 | 27.5 | 27.5 | 28.4 | 27.47 | 8,749 |
| July 29, 2025 | 27.75 | 28.04 | 28.04 | 28.05 | 26.95 | 16,997 |
| July 28, 2025 | 27.7 | 27.5 | 27.5 | 27.98 | 27.42 | 16,634 |
| July 25, 2025 | 28.79 | 27.98 | 27.98 | 28.79 | 27.66 | 25,056 |
| July 24, 2025 | 27.68 | 28.23 | 28.23 | 28.23 | 27.3 | 99,997 |
| July 23, 2025 | 27.65 | 27.68 | 27.68 | 27.68 | 27.5 | 40,659 |