20.13
-0.37(-1.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 20.09 | 20.13 | 20.13 | 20.9 | 20.09 | 6,695 |
| January 20, 2026 | 20.76 | 20.5 | 20.5 | 21.16 | 20.5 | 8,185 |
| January 19, 2026 | 20.7 | 20.76 | 20.76 | 21.48 | 20.7 | 8,005 |
| January 16, 2026 | 21.28 | 21.11 | 21.11 | 21.49 | 20.76 | 14,224 |
| January 14, 2026 | 21.03 | 21.18 | 21.18 | 21.49 | 21.03 | 2,840 |
| January 13, 2026 | 21.13 | 21.45 | 21.45 | 21.96 | 21.13 | 10,297 |
| January 12, 2026 | 22.24 | 21.54 | 21.54 | 22.24 | 21.41 | 6,100 |
| January 09, 2026 | 22.6 | 21.84 | 21.84 | 22.6 | 21.8 | 6,334 |
| January 08, 2026 | 22.25 | 22.24 | 22.24 | 22.65 | 22.1 | 4,680 |
| January 07, 2026 | 22.24 | 22.24 | 22.24 | 22.64 | 21.8 | 9,403 |
| January 06, 2026 | 22.34 | 22.24 | 22.24 | 22.75 | 21.9 | 10,746 |
| January 05, 2026 | 21.66 | 22.34 | 22.34 | 22.45 | 21.66 | 6,885 |
| January 02, 2026 | 22.23 | 22.01 | 22.01 | 22.45 | 21.79 | 3,741 |
| January 01, 2026 | 22.22 | 22.23 | 22.23 | 22.66 | 21.8 | 13,583 |
| December 31, 2025 | 22.5 | 22.22 | 22.22 | 22.83 | 22.16 | 9,316 |
| December 30, 2025 | 23 | 22.61 | 22.61 | 23.29 | 22.5 | 11,039 |
| December 29, 2025 | 23.86 | 22.95 | 22.95 | 23.86 | 22.94 | 3,446 |
| December 26, 2025 | 23.24 | 23.4 | 23.4 | 23.4 | 22.6 | 53,602 |
| December 24, 2025 | 22.63 | 22.95 | 22.95 | 23.54 | 22.62 | 10,708 |
| December 23, 2025 | 23.17 | 23.08 | 23.08 | 23.62 | 22.7 | 15,392 |
| December 22, 2025 | 23.39 | 23.16 | 23.16 | 23.8 | 22.95 | 6,742 |
| December 19, 2025 | 23.8 | 23.39 | 23.39 | 23.8 | 22.89 | 4,313 |
| December 18, 2025 | 23.41 | 23.35 | 23.35 | 23.41 | 22.66 | 11,795 |
| December 17, 2025 | 23.08 | 22.97 | 22.97 | 23.08 | 22.66 | 16,335 |
| December 16, 2025 | 22.19 | 22.63 | 22.63 | 22.63 | 22.19 | 9,560 |
| December 15, 2025 | 22.2 | 22.19 | 22.19 | 22.2 | 21.7 | 15,655 |
| 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 |