24.37
-0.25(-1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 23, 2025 | 26.85 | 26.27 | 26.27 | 27.75 | 26.02 | 39,467 |
| October 21, 2025 | 25.31 | 26.76 | 26.76 | 26.99 | 25.31 | 5,853 |
| October 20, 2025 | 26.44 | 26.21 | 26.21 | 27.44 | 26.01 | 22,557 |
| October 17, 2025 | 26.85 | 26.44 | 26.44 | 26.85 | 25.62 | 15,674 |
| October 16, 2025 | 26.47 | 26.85 | 26.85 | 27 | 25.8 | 9,056 |
| October 15, 2025 | 26.5 | 26.47 | 26.47 | 26.98 | 25.5 | 7,721 |
| October 14, 2025 | 27 | 26.14 | 26.14 | 27.79 | 25.8 | 23,053 |
| October 13, 2025 | 26.45 | 26.55 | 26.55 | 27.44 | 25.75 | 19,331 |
| October 10, 2025 | 27 | 26.45 | 26.45 | 27 | 25.8 | 9,973 |
| October 09, 2025 | 26.74 | 26.53 | 26.53 | 27.25 | 25.9 | 22,460 |
| October 08, 2025 | 26.69 | 26.32 | 26.32 | 27 | 25.25 | 31,127 |
| October 07, 2025 | 26.23 | 25.87 | 25.87 | 27.39 | 25.17 | 31,738 |
| October 06, 2025 | 27.89 | 26.4 | 26.4 | 27.89 | 26.11 | 45,079 |
| October 03, 2025 | 27.41 | 27.46 | 27.46 | 28.2 | 27 | 29,105 |
| October 01, 2025 | 27.74 | 27.42 | 27.42 | 27.74 | 27.1 | 7,726 |
| September 30, 2025 | 27.75 | 27.07 | 27.07 | 27.93 | 27.02 | 14,226 |
| September 29, 2025 | 27.75 | 27.49 | 27.49 | 27.75 | 27.26 | 4,633 |
| September 26, 2025 | 28.37 | 27.37 | 27.37 | 28.37 | 27.31 | 15,415 |
| September 25, 2025 | 28.22 | 27.99 | 27.99 | 28.75 | 27.94 | 41,471 |
| September 24, 2025 | 29.25 | 28.3 | 28.3 | 29.25 | 28.22 | 23,864 |
| September 23, 2025 | 29.26 | 28.68 | 28.68 | 29.49 | 28.5 | 24,422 |
| September 22, 2025 | 29.39 | 28.74 | 28.74 | 29.41 | 28.69 | 30,925 |
| September 19, 2025 | 30.2 | 29.39 | 29.39 | 30.2 | 29.15 | 29,895 |
| September 18, 2025 | 30.2 | 29.57 | 29.57 | 30.2 | 29.06 | 49,847 |
| September 17, 2025 | 28.99 | 29.3 | 29.3 | 32.48 | 28.21 | 314,985 |
| September 16, 2025 | 28.98 | 28.66 | 28.66 | 29.05 | 28.05 | 29,716 |
| September 15, 2025 | 29.65 | 28.22 | 28.22 | 29.99 | 28.05 | 56,173 |