22.18
-0.17(-0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 22.5 | 22.18 | 22.18 | 22.5 | 22.05 | 37,772 |
| August 21, 2025 | 22.43 | 22.35 | 22.35 | 23.01 | 22.1 | 129,759 |
| August 20, 2025 | 22.35 | 22.32 | 22.32 | 23.5 | 21.98 | 150,126 |
| August 19, 2025 | 21.8 | 22.11 | 22.11 | 22.2 | 21.1 | 88,683 |
| August 18, 2025 | 21.94 | 21.39 | 21.39 | 22.02 | 21.05 | 84,254 |
| August 14, 2025 | 21.85 | 21.45 | 21.45 | 21.98 | 21.35 | 142,506 |
| August 13, 2025 | 23.45 | 21.98 | 21.98 | 23.45 | 21.8 | 166,908 |
| August 12, 2025 | 23.5 | 23.04 | 23.04 | 23.5 | 22.9 | 37,641 |
| August 11, 2025 | 23.45 | 23.05 | 23.05 | 23.61 | 22.73 | 64,216 |
| August 08, 2025 | 23 | 22.99 | 22.99 | 23.5 | 22.8 | 68,493 |
| August 07, 2025 | 23 | 22.84 | 22.84 | 23.08 | 22.3 | 113,461 |
| August 06, 2025 | 23.32 | 23.14 | 23.14 | 23.35 | 23.02 | 39,362 |
| August 05, 2025 | 23.6 | 23.32 | 23.32 | 23.88 | 23.1 | 36,340 |
| August 04, 2025 | 23.25 | 23.44 | 23.44 | 23.67 | 23.25 | 49,102 |
| August 01, 2025 | 23.99 | 23.43 | 23.43 | 24.1 | 23.29 | 61,581 |
| July 31, 2025 | 23.89 | 23.94 | 23.94 | 24.2 | 23.74 | 48,961 |
| July 30, 2025 | 24.55 | 24.04 | 24.04 | 24.95 | 23.85 | 97,700 |
| July 29, 2025 | 23.53 | 24.5 | 24.5 | 24.8 | 23.53 | 51,467 |
| July 28, 2025 | 24.62 | 23.92 | 23.92 | 24.62 | 23.77 | 86,308 |
| July 25, 2025 | 25 | 24.51 | 24.51 | 25 | 24.21 | 56,723 |
| July 24, 2025 | 24.9 | 24.86 | 24.86 | 25.18 | 24.8 | 44,567 |
| July 23, 2025 | 25.15 | 24.85 | 24.85 | 25.34 | 24.77 | 66,878 |
| July 22, 2025 | 25.1 | 25.08 | 25.08 | 25.75 | 24.9 | 67,438 |
| July 21, 2025 | 25.35 | 25.44 | 25.44 | 25.85 | 25.06 | 102,061 |
| July 18, 2025 | 25.65 | 25.34 | 25.34 | 26.24 | 25.03 | 69,462 |
| July 17, 2025 | 25.95 | 25.42 | 25.42 | 26.09 | 25.15 | 129,136 |
| July 16, 2025 | 25.57 | 25.71 | 25.71 | 25.95 | 25.45 | 111,331 |
| July 15, 2025 | 25.65 | 25.57 | 25.57 | 25.86 | 24.99 | 136,485 |
| July 14, 2025 | 25.62 | 25.27 | 25.27 | 25.84 | 25.21 | 79,309 |
| July 11, 2025 | 25.72 | 25.46 | 25.46 | 26.04 | 25.42 | 105,691 |
| July 10, 2025 | 26.27 | 25.67 | 25.67 | 26.41 | 25.61 | 123,147 |
| July 09, 2025 | 26.78 | 26.06 | 26.06 | 26.78 | 25.85 | 153,364 |
| July 08, 2025 | 25.73 | 26.55 | 26.55 | 27.41 | 25.57 | 433,048 |
| July 07, 2025 | 25.1 | 25.73 | 25.73 | 26.3 | 24.88 | 342,092 |
| July 04, 2025 | 25.08 | 25.1 | 25.1 | 25.51 | 24.75 | 137,829 |
| July 03, 2025 | 25.57 | 25.17 | 25.17 | 25.76 | 25.1 | 119,682 |
| July 02, 2025 | 25.01 | 25.57 | 25.57 | 25.95 | 24.9 | 257,813 |
| July 01, 2025 | 25.31 | 25.21 | 25.21 | 25.94 | 25.08 | 165,236 |
| June 30, 2025 | 25.69 | 25.31 | 25.31 | 25.93 | 25.11 | 126,482 |
| June 27, 2025 | 25.1 | 25.52 | 25.52 | 25.94 | 24.88 | 231,068 |
| June 26, 2025 | 25.78 | 24.93 | 24.93 | 25.78 | 24.76 | 190,817 |
| June 25, 2025 | 24.7 | 25.22 | 25.22 | 25.42 | 24.7 | 152,115 |
| June 24, 2025 | 24.75 | 24.68 | 24.68 | 25.15 | 24.5 | 95,135 |
| June 23, 2025 | 24 | 24.27 | 24.27 | 24.45 | 23.73 | 130,306 |
| June 20, 2025 | 24.22 | 24.16 | 24.16 | 24.75 | 23.7 | 377,995 |
| June 19, 2025 | 25.48 | 24.44 | 24.44 | 25.66 | 24.26 | 133,168 |
| June 18, 2025 | 25.75 | 25.31 | 25.31 | 26.14 | 25.06 | 145,129 |
| June 17, 2025 | 26.49 | 25.64 | 25.64 | 26.79 | 25.16 | 121,448 |
| June 16, 2025 | 26.25 | 26.35 | 26.35 | 26.54 | 25.5 | 156,974 |
| June 13, 2025 | 26.7 | 26.52 | 26.52 | 27.08 | 26.25 | 186,022 |
| June 12, 2025 | 28.5 | 27.11 | 27.11 | 28.5 | 27 | 187,310 |
| June 11, 2025 | 27.68 | 28.03 | 28.03 | 28.5 | 27.32 | 372,699 |
| June 10, 2025 | 26.78 | 27.36 | 27.36 | 28.1 | 26.37 | 659,863 |
| June 09, 2025 | 26.3 | 26.39 | 26.39 | 26.94 | 26.23 | 202,771 |
| June 06, 2025 | 26.16 | 26.3 | 26.3 | 26.78 | 26 | 142,876 |
| June 05, 2025 | 26.02 | 26.16 | 26.16 | 26.99 | 26.02 | 174,753 |
| June 04, 2025 | 26.15 | 26.16 | 26.16 | 26.67 | 26.05 | 125,787 |
| June 03, 2025 | 26.79 | 26.15 | 26.15 | 27.14 | 26.06 | 132,359 |
| June 02, 2025 | 26 | 26.66 | 26.66 | 27.5 | 25.76 | 166,561 |
| May 30, 2025 | 26.57 | 25.8 | 25.8 | 26.57 | 25.5 | 91,670 |