26.98
+0.12(+0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 26.97 | 26.98 | 26.98 | 27.39 | 26.7 | 506,467 |
| October 29, 2025 | 27.31 | 26.86 | 26.86 | 27.64 | 26.5 | 271,885 |
| October 28, 2025 | 27.21 | 27.24 | 27.24 | 27.5 | 26.66 | 282,608 |
| October 27, 2025 | 26.66 | 27.02 | 27.02 | 27.47 | 26.34 | 521,321 |
| October 24, 2025 | 26.85 | 26.66 | 26.66 | 27.04 | 26.4 | 383,716 |
| October 23, 2025 | 27.18 | 26.85 | 26.85 | 27.4 | 26.51 | 342,200 |
| October 21, 2025 | 26.75 | 27.18 | 27.18 | 27.41 | 26.75 | 162,982 |
| October 20, 2025 | 26.19 | 26.71 | 26.71 | 27.39 | 26.19 | 556,891 |
| October 17, 2025 | 26.17 | 26.21 | 26.21 | 26.88 | 26.02 | 448,618 |
| October 16, 2025 | 27.03 | 26.17 | 26.17 | 27.21 | 25.49 | 1.08M |
| October 15, 2025 | 26.27 | 26.82 | 26.82 | 27.48 | 26.12 | 717,352 |
| October 14, 2025 | 27.7 | 26.27 | 26.27 | 27.7 | 26 | 913,345 |
| October 13, 2025 | 28.5 | 27.49 | 27.49 | 28.5 | 27.21 | 606,337 |
| October 10, 2025 | 27.49 | 28.57 | 28.57 | 29.5 | 27 | 1.3M |
| October 09, 2025 | 27.4 | 27.31 | 27.31 | 27.45 | 26.87 | 304,523 |
| October 08, 2025 | 27.61 | 27.2 | 27.2 | 27.92 | 27 | 241,555 |
| October 07, 2025 | 28.18 | 27.6 | 27.6 | 28.18 | 27.11 | 370,456 |
| October 06, 2025 | 29.5 | 27.8 | 27.8 | 29.67 | 27.5 | 935,751 |
| October 03, 2025 | 28.84 | 29.39 | 29.39 | 30 | 28.65 | 399,897 |
| October 01, 2025 | 29.1 | 28.8 | 28.8 | 29.1 | 28.22 | 301,518 |
| September 30, 2025 | 28.35 | 28.66 | 28.66 | 29.25 | 28.1 | 499,057 |
| September 29, 2025 | 29.21 | 28.34 | 28.34 | 29.21 | 28 | 518,286 |
| September 26, 2025 | 30.01 | 28.8 | 28.8 | 30.5 | 28.37 | 1.37M |
| September 25, 2025 | 31.05 | 30.01 | 30.01 | 31.44 | 29.6 | 752,858 |
| September 24, 2025 | 31.25 | 31.07 | 31.07 | 32.72 | 30.85 | 939,719 |
| September 23, 2025 | 32.5 | 31.19 | 31.19 | 32.6 | 30.68 | 959,001 |
| September 22, 2025 | 31.75 | 32.18 | 32.18 | 32.79 | 30.25 | 1.84M |
| September 19, 2025 | 30.97 | 31.81 | 31.81 | 32.2 | 29.79 | 2.03M |
| September 18, 2025 | 33.11 | 30.98 | 30.98 | 33.76 | 30.53 | 2.36M |
| September 17, 2025 | 32.99 | 33.17 | 33.17 | 33.99 | 32.49 | 2.52M |
| September 16, 2025 | 32 | 32.77 | 32.77 | 33 | 31.1 | 5.82M |
| September 15, 2025 | 29.65 | 31.73 | 31.73 | 32 | 29.49 | 8.71M |
| September 12, 2025 | 29.6 | 29.88 | 29.88 | 31.8 | 28.61 | 6.32M |
| September 11, 2025 | 26.69 | 29.07 | 28.97 | 31.75 | 26.39 | 8.5M |
| September 10, 2025 | 27.08 | 26.46 | 26.37 | 27.38 | 26.25 | 543,140 |
| September 09, 2025 | 26.71 | 26.97 | 26.88 | 28.18 | 26.55 | 765,412 |
| September 08, 2025 | 27.9 | 26.8 | 26.8 | 28.25 | 26.6 | 798,279 |
| September 05, 2025 | 26.39 | 27.83 | 27.83 | 29.6 | 26.39 | 1.53M |
| September 04, 2025 | 28 | 26.18 | 26.18 | 28 | 25.55 | 1.17M |
| September 03, 2025 | 28.44 | 27.49 | 27.49 | 29.49 | 27.05 | 1.42M |
| September 02, 2025 | 29.14 | 28.38 | 28.38 | 29.9 | 27.7 | 3.14M |
| September 01, 2025 | 27.1 | 28.78 | 28.78 | 30.1 | 26.16 | 7.4M |
| August 29, 2025 | 25.58 | 27.27 | 27.27 | 27.76 | 24.11 | 16.01M |
| August 28, 2025 | 22.82 | 25.83 | 25.83 | 26.35 | 21.69 | 7.47M |
| August 26, 2025 | 22.75 | 22.75 | 22.75 | 23.8 | 22.59 | 208,382 |
| August 25, 2025 | 23.01 | 22.96 | 22.96 | 23.38 | 22.55 | 266,684 |
| August 22, 2025 | 23.12 | 23.26 | 23.26 | 23.68 | 22.9 | 183,222 |
| August 21, 2025 | 23.15 | 23.35 | 23.35 | 23.69 | 22.82 | 439,629 |
| August 20, 2025 | 23.05 | 23.41 | 23.41 | 23.7 | 22.81 | 330,260 |
| August 19, 2025 | 21.51 | 22.8 | 22.8 | 23.39 | 21.51 | 616,771 |
| August 18, 2025 | 21.51 | 21.67 | 21.67 | 22.06 | 21.38 | 415,269 |
| August 14, 2025 | 22.16 | 21.54 | 21.54 | 22.8 | 21.46 | 781,326 |
| August 13, 2025 | 22.4 | 22.12 | 22.12 | 22.89 | 22 | 396,177 |
| August 12, 2025 | 23 | 22.31 | 22.31 | 24.93 | 22 | 982,928 |
| August 11, 2025 | 23.75 | 22.51 | 22.51 | 23.99 | 22.07 | 1.21M |
| August 08, 2025 | 23.63 | 23.74 | 23.74 | 24.16 | 23.3 | 258,868 |
| August 07, 2025 | 24.19 | 23.89 | 23.89 | 24.19 | 23.55 | 196,455 |
| August 06, 2025 | 24.12 | 23.97 | 23.97 | 24.98 | 23.8 | 256,615 |
| August 05, 2025 | 24.93 | 24.5 | 24.5 | 24.93 | 24.38 | 233,418 |
| August 04, 2025 | 24.16 | 24.66 | 24.66 | 24.74 | 24.15 | 204,306 |