21.77
+0.34(+1.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 21.79 | 21.77 | 21.77 | 21.85 | 21.34 | 6,169 |
| December 11, 2025 | 22.09 | 21.43 | 21.43 | 22.09 | 21.23 | 7,677 |
| December 10, 2025 | 21.75 | 21.66 | 21.66 | 21.75 | 21.05 | 3,639 |
| December 09, 2025 | 21.5 | 21.34 | 21.34 | 21.5 | 21 | 8,557 |
| December 08, 2025 | 21.89 | 21.4 | 21.4 | 21.89 | 21.4 | 10,810 |
| December 05, 2025 | 22.09 | 21.84 | 21.84 | 22.09 | 21.69 | 17,389 |
| December 04, 2025 | 21.6 | 21.66 | 21.66 | 21.66 | 21.6 | 17,806 |
| December 03, 2025 | 21.62 | 21.24 | 21.24 | 22 | 21.24 | 29,400 |
| December 02, 2025 | 22.28 | 21.68 | 21.68 | 22.49 | 21.61 | 18,448 |
| December 01, 2025 | 22.4 | 22.06 | 22.06 | 22.92 | 22.03 | 31,356 |
| November 28, 2025 | 23.25 | 22.48 | 22.48 | 23.25 | 22.47 | 23,020 |
| November 27, 2025 | 23.1 | 22.93 | 22.93 | 23.5 | 22.69 | 3,494 |
| November 26, 2025 | 23.11 | 23.12 | 23.12 | 23.94 | 23.09 | 20,045 |
| November 25, 2025 | 23.75 | 23.57 | 23.57 | 23.88 | 23.57 | 17,774 |
| November 24, 2025 | 24.54 | 24.06 | 24.06 | 24.85 | 24.05 | 11,540 |
| November 21, 2025 | 24.1 | 24.54 | 24.54 | 24.74 | 24.1 | 22,898 |
| November 19, 2025 | 24.85 | 24.42 | 24.42 | 25.15 | 24.35 | 45,008 |
| November 18, 2025 | 24.82 | 24.85 | 24.85 | 25.72 | 24.72 | 28,711 |
| November 17, 2025 | 25.65 | 25.23 | 25.23 | 25.85 | 25.1 | 11,435 |
| November 14, 2025 | 25.75 | 25.52 | 25.52 | 25.75 | 25.25 | 13,562 |
| November 13, 2025 | 24.62 | 25.25 | 25.25 | 25.25 | 24.4 | 16,519 |
| November 12, 2025 | 24.65 | 24.76 | 24.76 | 24.99 | 24.22 | 7,905 |
| November 11, 2025 | 24.94 | 24.53 | 24.53 | 24.94 | 24 | 13,709 |
| November 10, 2025 | 23.99 | 24.46 | 24.46 | 24.46 | 23.99 | 13,206 |
| November 07, 2025 | 23.99 | 23.99 | 23.99 | 24.29 | 23.51 | 9,741 |
| November 06, 2025 | 24.15 | 23.99 | 23.99 | 24.92 | 23.95 | 26,433 |
| November 04, 2025 | 25.15 | 24.44 | 24.44 | 25.16 | 24.17 | 13,481 |
| November 03, 2025 | 24.8 | 24.67 | 24.67 | 24.85 | 24.21 | 6,353 |
| October 31, 2025 | 23.65 | 24.37 | 24.37 | 24.5 | 23.65 | 20,610 |
| October 30, 2025 | 24.1 | 24.1 | 24.1 | 24.39 | 23.73 | 6,220 |
| October 29, 2025 | 24.5 | 24.21 | 24.21 | 24.65 | 23.68 | 31,440 |
| October 28, 2025 | 24.64 | 24.17 | 24.17 | 24.7 | 24 | 30,054 |
| October 27, 2025 | 25.47 | 24.49 | 24.49 | 25.47 | 24.49 | 14,037 |
| October 24, 2025 | 24.74 | 24.99 | 24.99 | 25.23 | 24.35 | 10,843 |
| October 23, 2025 | 24.82 | 24.74 | 24.74 | 25.31 | 24.36 | 17,885 |
| October 21, 2025 | 23.86 | 24.82 | 24.82 | 24.82 | 23.86 | 8,199 |
| October 20, 2025 | 24.27 | 24.34 | 24.34 | 24.9 | 24.22 | 12,038 |
| 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 |