28.50
-0.07(-0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 28.16 | 28.57 | 28.57 | 28.58 | 27.95 | 20,946 |
| June 27, 2025 | 28.3 | 28.02 | 28.02 | 28.3 | 27.6 | 28,322 |
| June 26, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.3 | 35,339 |
| June 25, 2025 | 26.15 | 27.21 | 27.21 | 27.21 | 26.14 | 70,444 |
| June 24, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 17,773 |
| June 23, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 3,890 |
| June 20, 2025 | 28.36 | 27.79 | 27.79 | 28.36 | 27.79 | 2,571 |
| June 19, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 24,526 |
| June 18, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 1,105 |
| June 17, 2025 | 29.54 | 29.54 | 29.54 | 30.1 | 29.54 | 10,312 |
| June 16, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 7,877 |
| June 13, 2025 | 31 | 30.77 | 30.77 | 31.55 | 30.77 | 50,738 |
| June 12, 2025 | 30.99 | 31.4 | 31.4 | 31.59 | 30.5 | 108,385 |
| June 11, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 83,233 |
| June 10, 2025 | 29.2 | 30.38 | 30.38 | 30.38 | 29.19 | 63,344 |
| June 09, 2025 | 29.99 | 29.79 | 29.79 | 29.99 | 28.82 | 125,220 |
| June 06, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 16,122 |
| June 05, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 12,488 |
| June 04, 2025 | 27.86 | 28.28 | 28.28 | 28.28 | 27.73 | 40,478 |
| June 03, 2025 | 27.27 | 27.73 | 27.73 | 27.8 | 27.27 | 38,593 |
| June 02, 2025 | 26.95 | 27.26 | 27.26 | 27.27 | 26.87 | 38,448 |
| May 30, 2025 | 26.86 | 26.74 | 26.74 | 26.86 | 26.25 | 19,576 |
| May 29, 2025 | 26.12 | 26.34 | 26.34 | 27.1 | 26.12 | 36,308 |
| May 28, 2025 | 26.6 | 26.66 | 26.66 | 27.25 | 26.6 | 32,980 |
| May 27, 2025 | 26.62 | 27.15 | 27.15 | 27.15 | 26.08 | 83,728 |
| May 26, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.49 | 27,188 |
| May 23, 2025 | 26.1 | 26.1 | 26.1 | 26.1 | 25.07 | 146,619 |
| May 22, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 46,147 |
| May 21, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 17,701 |
| May 20, 2025 | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | 17,510 |
| May 19, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 5,790 |
| May 16, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 4,812 |
| May 15, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.08 | 35,374 |
| May 14, 2025 | 22.3 | 22.74 | 22.74 | 22.74 | 22.3 | 7,614 |
| May 13, 2025 | 22.19 | 22.3 | 22.3 | 22.3 | 21.51 | 12,344 |
| May 12, 2025 | 21.45 | 21.87 | 21.87 | 21.87 | 21.45 | 13,419 |
| May 09, 2025 | 22 | 21.45 | 21.45 | 22 | 21.18 | 12,796 |
| May 08, 2025 | 22.29 | 21.61 | 21.61 | 22.29 | 21.42 | 6,923 |
| May 07, 2025 | 22.65 | 21.86 | 21.86 | 22.65 | 21.81 | 9,751 |
| May 06, 2025 | 23.17 | 22.26 | 22.26 | 23.17 | 22.26 | 12,847 |
| May 05, 2025 | 22.72 | 22.72 | 22.72 | 23.18 | 22.72 | 5,340 |
| May 02, 2025 | 23.15 | 23.19 | 23.19 | 23.9 | 23.15 | 10,472 |
| April 30, 2025 | 23.95 | 23.63 | 23.63 | 23.95 | 23.47 | 5,399 |
| April 29, 2025 | 24.25 | 23.95 | 23.95 | 24.67 | 23.95 | 7,830 |
| April 28, 2025 | 24.99 | 24.44 | 24.44 | 24.99 | 24.18 | 12,003 |
| April 25, 2025 | 24.21 | 24.68 | 24.68 | 25.2 | 24.21 | 116,695 |
| April 24, 2025 | 23.95 | 24.71 | 24.71 | 24.75 | 23.95 | 36,524 |
| April 23, 2025 | 24.89 | 24.44 | 24.44 | 24.9 | 24.4 | 16,977 |
| April 22, 2025 | 24.84 | 24.9 | 24.9 | 25.3 | 24.33 | 52,553 |
| April 21, 2025 | 24.25 | 24.81 | 24.81 | 24.86 | 23.89 | 48,025 |
| April 17, 2025 | 24.37 | 24.38 | 24.38 | 24.38 | 23.91 | 33,053 |
| April 16, 2025 | 23.88 | 23.91 | 23.91 | 23.91 | 23 | 34,636 |
| April 15, 2025 | 23.88 | 23.45 | 23.45 | 23.88 | 22.95 | 22,497 |
| April 11, 2025 | 23 | 23.42 | 23.42 | 23.42 | 22.51 | 39,375 |
| April 09, 2025 | 23.06 | 22.97 | 22.97 | 23.06 | 22.17 | 7,484 |
| April 08, 2025 | 22.77 | 22.63 | 22.63 | 22.77 | 21.88 | 15,341 |
| April 07, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 21.46 | 54,550 |
| April 04, 2025 | 21.48 | 21.9 | 21.9 | 21.9 | 21.48 | 33,950 |
| April 03, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 20.63 | 10,572 |
| April 02, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.6 | 9,695 |