21.67
+0.13(+0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 01, 2025 | 24.47 | 24.22 | 24.22 | 24.93 | 24.02 | 253,826 |
| July 31, 2025 | 24 | 24.63 | 24.63 | 24.85 | 23.81 | 259,188 |
| July 30, 2025 | 24.72 | 24.38 | 24.38 | 24.87 | 24.15 | 687,270 |
| July 29, 2025 | 24.5 | 24.72 | 24.72 | 24.95 | 24.1 | 579,822 |
| July 28, 2025 | 26.05 | 24.34 | 24.34 | 26.09 | 24.01 | 1.68M |
| July 25, 2025 | 25.91 | 26.05 | 26.05 | 26.28 | 25.91 | 276,843 |
| July 24, 2025 | 27.05 | 26.13 | 26.13 | 27.05 | 25.97 | 485,219 |
| July 23, 2025 | 27.15 | 26.96 | 26.96 | 27.65 | 26.69 | 589,902 |
| July 22, 2025 | 27.1 | 26.86 | 26.86 | 27.42 | 26.73 | 251,552 |
| July 21, 2025 | 27.6 | 27.1 | 27.1 | 27.84 | 26.9 | 549,437 |
| July 18, 2025 | 28.21 | 27.45 | 27.45 | 28.34 | 27.05 | 714,330 |
| July 17, 2025 | 28.3 | 28.18 | 28.18 | 28.5 | 28.09 | 267,162 |
| July 16, 2025 | 28.09 | 28.41 | 28.41 | 28.84 | 27.81 | 291,290 |
| July 15, 2025 | 28.51 | 28.04 | 28.04 | 28.8 | 27.97 | 364,584 |
| July 14, 2025 | 28.77 | 28.53 | 28.53 | 28.9 | 28.03 | 220,172 |
| July 11, 2025 | 28 | 28.71 | 28.71 | 29 | 27.75 | 597,901 |
| July 10, 2025 | 28.49 | 28.12 | 28.12 | 28.5 | 27.56 | 425,146 |
| July 09, 2025 | 28.4 | 28.26 | 28.26 | 28.4 | 27.91 | 148,936 |
| July 08, 2025 | 28.25 | 28.11 | 28.11 | 28.54 | 27.96 | 323,219 |
| July 07, 2025 | 29 | 28.5 | 28.5 | 29 | 28.33 | 327,858 |
| July 04, 2025 | 28.3 | 28.94 | 28.94 | 29 | 28.14 | 536,663 |
| July 03, 2025 | 28.11 | 28.04 | 28.04 | 28.47 | 28 | 266,887 |
| July 02, 2025 | 28.87 | 28.34 | 28.34 | 28.87 | 28.02 | 342,447 |
| July 01, 2025 | 28.53 | 28.81 | 28.81 | 29.2 | 28.52 | 401,707 |
| June 30, 2025 | 28.87 | 28.39 | 28.39 | 29.1 | 28 | 473,496 |
| June 27, 2025 | 29 | 28.73 | 28.73 | 29.24 | 28.57 | 492,886 |
| June 26, 2025 | 28.63 | 28.91 | 28.91 | 29.19 | 28.63 | 316,583 |
| June 25, 2025 | 29.3 | 28.78 | 28.78 | 29.71 | 28.5 | 772,405 |
| June 24, 2025 | 29.08 | 28.98 | 28.98 | 29.4 | 28.75 | 772,543 |
| June 23, 2025 | 28 | 28.72 | 28.72 | 28.86 | 27.8 | 638,628 |
| June 20, 2025 | 29 | 28.26 | 28.26 | 29.61 | 27.25 | 1.54M |
| June 19, 2025 | 29.69 | 29.43 | 29.43 | 30.65 | 28.91 | 1.61M |
| June 18, 2025 | 31.5 | 29.62 | 29.62 | 32 | 29.3 | 2.93M |
| June 17, 2025 | 28.98 | 30.48 | 30.48 | 31.65 | 28.98 | 8.47M |
| June 16, 2025 | 29.81 | 28.98 | 28.98 | 30.06 | 28.81 | 406,356 |
| June 13, 2025 | 28.5 | 29.89 | 29.89 | 30.7 | 28.5 | 1.14M |
| June 12, 2025 | 30.3 | 29.5 | 29.5 | 30.49 | 29.14 | 643,149 |
| June 11, 2025 | 30.7 | 29.99 | 29.99 | 31.05 | 29.8 | 547,170 |
| June 10, 2025 | 31.14 | 31.01 | 31.01 | 31.33 | 30.59 | 603,071 |
| June 09, 2025 | 31 | 31.12 | 31.12 | 31.7 | 30.2 | 1.36M |
| June 06, 2025 | 30 | 30.27 | 30.27 | 31.94 | 29.1 | 2.82M |
| June 05, 2025 | 30.48 | 29.93 | 29.93 | 31 | 29.11 | 674,466 |
| June 04, 2025 | 30.39 | 30.36 | 30.36 | 30.8 | 29.52 | 1.43M |
| June 03, 2025 | 29 | 30.21 | 30.21 | 30.65 | 28.98 | 907,828 |
| June 02, 2025 | 29.8 | 29.16 | 29.16 | 29.99 | 28.68 | 671,035 |
| May 30, 2025 | 27.88 | 29.75 | 29.75 | 30.9 | 27.6 | 3.63M |
| May 29, 2025 | 26.95 | 27.81 | 27.81 | 29.4 | 26.25 | 1.83M |
| May 28, 2025 | 26.18 | 26.75 | 26.75 | 27.64 | 26.18 | 460,708 |
| May 27, 2025 | 25.8 | 25.98 | 25.98 | 26.32 | 25.5 | 451,293 |
| May 26, 2025 | 26.6 | 26.05 | 26.05 | 26.9 | 25.5 | 284,976 |