20.14
+0.34(+1.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 19.8 | 20.14 | 20.14 | 20.94 | 19.6 | 23,792 |
| January 20, 2026 | 20.27 | 19.8 | 19.8 | 21.93 | 19.11 | 42,159 |
| January 19, 2026 | 22.2 | 21.14 | 21.14 | 22.2 | 21.05 | 18,839 |
| January 16, 2026 | 22.02 | 21.99 | 21.99 | 22.25 | 21.4 | 13,306 |
| January 14, 2026 | 21.2 | 22.02 | 22.02 | 22.48 | 21.2 | 7,541 |
| January 13, 2026 | 22.81 | 21.92 | 21.92 | 22.92 | 21.5 | 10,943 |
| January 12, 2026 | 22.35 | 22.39 | 22.39 | 23.15 | 22.13 | 7,886 |
| January 09, 2026 | 22.93 | 22.5 | 22.5 | 23.38 | 22.3 | 11,738 |
| January 08, 2026 | 23.38 | 22.48 | 22.48 | 23.77 | 22.26 | 20,586 |
| January 07, 2026 | 23.02 | 23.28 | 23.28 | 24.02 | 23.02 | 16,231 |
| January 06, 2026 | 23 | 23.49 | 23.49 | 23.8 | 23 | 12,796 |
| January 05, 2026 | 23.55 | 23.39 | 23.39 | 24.87 | 23.16 | 43,862 |
| January 02, 2026 | 23.65 | 24.24 | 24.24 | 25.47 | 22.84 | 146,693 |
| January 01, 2026 | 23.66 | 23.08 | 23.08 | 23.66 | 22.73 | 25,136 |
| December 31, 2025 | 23.79 | 23.18 | 23.18 | 23.8 | 22.16 | 32,348 |
| December 30, 2025 | 22.8 | 23.17 | 23.17 | 23.8 | 22.8 | 6,389 |
| December 29, 2025 | 22.51 | 22.8 | 22.8 | 23.94 | 22.51 | 44,732 |
| December 26, 2025 | 23.56 | 23.12 | 23.12 | 23.94 | 23.01 | 43,027 |
| December 24, 2025 | 22.83 | 23.1 | 23.1 | 23.8 | 22.5 | 39,067 |
| December 23, 2025 | 22.94 | 22.83 | 22.83 | 23.27 | 22.7 | 9,038 |
| December 22, 2025 | 23.35 | 22.94 | 22.94 | 23.35 | 22.51 | 11,451 |
| December 19, 2025 | 22.67 | 22.89 | 22.89 | 23.15 | 22.1 | 8,019 |
| December 18, 2025 | 22.5 | 22.67 | 22.67 | 23.3 | 22.5 | 9,014 |
| December 17, 2025 | 24.39 | 22.88 | 22.88 | 24.39 | 22.7 | 44,344 |
| December 16, 2025 | 24.54 | 23.8 | 23.8 | 24.54 | 23.7 | 11,847 |
| December 15, 2025 | 24.05 | 24.11 | 24.11 | 24.95 | 24 | 10,788 |
| December 12, 2025 | 23.5 | 24.24 | 24.24 | 24.88 | 23.5 | 18,037 |
| December 11, 2025 | 24.13 | 24.37 | 24.37 | 25.37 | 24.13 | 8,886 |
| December 10, 2025 | 25.01 | 24.62 | 24.62 | 25.5 | 24.25 | 7,932 |
| December 09, 2025 | 24.02 | 24.52 | 24.52 | 25.45 | 23.33 | 12,295 |
| December 08, 2025 | 25.5 | 24.75 | 24.75 | 25.88 | 24.01 | 38,602 |
| December 05, 2025 | 25 | 25.63 | 25.63 | 25.8 | 25 | 10,145 |
| December 04, 2025 | 25.15 | 25.54 | 25.54 | 25.98 | 25.15 | 4,505 |
| December 03, 2025 | 25.16 | 25.32 | 25.32 | 25.99 | 25.11 | 24,955 |
| December 02, 2025 | 25 | 25.16 | 25.16 | 25.58 | 25 | 10,725 |
| December 01, 2025 | 25.94 | 25.16 | 25.16 | 25.94 | 24.8 | 9,955 |
| November 28, 2025 | 25 | 25.45 | 25.45 | 25.88 | 25 | 8,788 |
| November 27, 2025 | 25.69 | 25.25 | 25.25 | 26.22 | 24.95 | 58,776 |
| November 26, 2025 | 25.03 | 25.07 | 25.07 | 25.5 | 25.02 | 7,177 |
| November 25, 2025 | 25.99 | 25.02 | 25.02 | 25.99 | 25 | 21,633 |
| November 24, 2025 | 26.25 | 25.56 | 25.56 | 26.25 | 25.5 | 18,531 |
| November 21, 2025 | 25.76 | 25.85 | 25.85 | 26.95 | 25.6 | 133,958 |
| November 19, 2025 | 25.8 | 25.36 | 25.36 | 25.8 | 25.3 | 11,767 |
| November 18, 2025 | 25.71 | 25.8 | 25.8 | 26.8 | 25.71 | 12,624 |
| November 17, 2025 | 25.7 | 26.06 | 26.06 | 26.25 | 25.69 | 9,006 |
| November 14, 2025 | 25.71 | 25.83 | 25.83 | 26.23 | 25.71 | 12,912 |
| November 13, 2025 | 26.23 | 25.89 | 25.89 | 26.99 | 25.75 | 24,979 |
| November 12, 2025 | 27 | 26.3 | 26.3 | 27 | 26.14 | 12,812 |
| November 11, 2025 | 26.01 | 26.74 | 26.74 | 27 | 26 | 16,331 |
| November 10, 2025 | 26.9 | 26.16 | 26.16 | 26.9 | 26 | 17,857 |
| November 07, 2025 | 26.22 | 26.63 | 26.63 | 26.99 | 25.7 | 38,387 |
| November 06, 2025 | 26.4 | 26.09 | 26.09 | 26.7 | 25.55 | 12,001 |
| November 04, 2025 | 26.75 | 26.26 | 26.26 | 26.75 | 26.06 | 16,904 |
| November 03, 2025 | 26.53 | 26.42 | 26.42 | 26.7 | 26.02 | 15,144 |
| October 31, 2025 | 25.79 | 26.2 | 26.2 | 26.7 | 25.59 | 36,068 |
| October 30, 2025 | 25.39 | 25.79 | 25.79 | 26.29 | 25.39 | 15,947 |
| October 29, 2025 | 26.47 | 25.39 | 25.39 | 26.47 | 24 | 64,492 |
| October 28, 2025 | 26.02 | 25.95 | 25.95 | 26.5 | 25.5 | 48,261 |
| October 27, 2025 | 26.49 | 26.14 | 26.14 | 26.5 | 26.01 | 17,831 |
| October 24, 2025 | 26.89 | 26.09 | 26.09 | 26.89 | 26 | 13,820 |