20.63
+0.19(+0.93%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 20.44 | 20.63 | 20.63 | 20.9 | 20.2 | 34,740 |
October 20, 2025 | 20 | 20.44 | 20.44 | 20.7 | 19.92 | 131,513 |
October 17, 2025 | 20.8 | 19.96 | 19.96 | 20.8 | 19.56 | 166,643 |
October 16, 2025 | 20.77 | 20.6 | 20.6 | 20.8 | 20.5 | 57,602 |
October 15, 2025 | 20.15 | 20.46 | 20.46 | 21.15 | 20 | 119,551 |
October 14, 2025 | 20.15 | 20.15 | 20.15 | 20.5 | 19.81 | 176,605 |
October 13, 2025 | 20.54 | 20.12 | 20.12 | 20.8 | 20.05 | 248,184 |
October 10, 2025 | 20.8 | 20.54 | 20.54 | 21.25 | 20.43 | 348,356 |
October 09, 2025 | 21.8 | 20.63 | 20.63 | 22.18 | 20.17 | 503,676 |
October 08, 2025 | 21.87 | 21.74 | 21.74 | 22.07 | 21 | 107,376 |
October 07, 2025 | 21.67 | 21.57 | 21.57 | 21.82 | 21.34 | 95,525 |
October 06, 2025 | 21.5 | 21.45 | 21.45 | 22.1 | 21.31 | 74,826 |
October 03, 2025 | 21.64 | 21.72 | 21.72 | 21.92 | 20 | 222,796 |
October 01, 2025 | 21.19 | 21.22 | 21.22 | 21.55 | 21.19 | 64,374 |
September 30, 2025 | 21.2 | 21.19 | 21.19 | 21.33 | 21 | 82,857 |
September 29, 2025 | 20.92 | 20.86 | 20.86 | 21.25 | 20.61 | 80,461 |
September 26, 2025 | 21.37 | 20.92 | 20.92 | 21.42 | 20.8 | 90,660 |
September 25, 2025 | 21.75 | 21.32 | 21.32 | 21.98 | 21.25 | 92,613 |
September 24, 2025 | 22.23 | 21.86 | 21.86 | 22.4 | 21.8 | 75,597 |
September 23, 2025 | 22.28 | 22.23 | 22.23 | 22.45 | 22.1 | 109,777 |
September 22, 2025 | 22.7 | 22.28 | 22.28 | 22.82 | 22.15 | 104,674 |
September 19, 2025 | 22.76 | 22.57 | 22.57 | 22.8 | 22.5 | 61,287 |
September 18, 2025 | 22.5 | 22.76 | 22.76 | 23.26 | 22.1 | 170,501 |
September 17, 2025 | 22.49 | 22.47 | 22.47 | 22.8 | 22.42 | 54,705 |
September 16, 2025 | 22.3 | 22.45 | 22.45 | 22.7 | 22.3 | 59,933 |
September 15, 2025 | 22.5 | 22.34 | 22.34 | 22.81 | 22.23 | 88,982 |
September 12, 2025 | 22.6 | 22.43 | 22.43 | 22.6 | 22.23 | 34,140 |
September 11, 2025 | 22.64 | 22.36 | 22.36 | 22.64 | 22.05 | 102,622 |
September 10, 2025 | 22.29 | 22.3 | 22.3 | 22.8 | 22.2 | 55,782 |
September 09, 2025 | 22.7 | 22.28 | 22.28 | 22.9 | 22.2 | 89,128 |
September 08, 2025 | 22.89 | 22.6 | 22.6 | 22.89 | 22.46 | 50,598 |
September 05, 2025 | 22.8 | 22.57 | 22.57 | 22.83 | 22.26 | 75,243 |
September 04, 2025 | 22.99 | 22.61 | 22.61 | 24 | 22.1 | 205,770 |
September 03, 2025 | 23.19 | 22.7 | 22.7 | 23.4 | 22.6 | 247,012 |
September 02, 2025 | 22.6 | 23.13 | 23.13 | 24.75 | 22.6 | 1.41M |
September 01, 2025 | 21.5 | 21.74 | 21.74 | 22 | 21.36 | 117,913 |
August 29, 2025 | 21.2 | 21.11 | 21.11 | 21.5 | 21.05 | 45,692 |
August 28, 2025 | 21.5 | 21.2 | 21.2 | 21.59 | 21.05 | 62,040 |
August 26, 2025 | 22.4 | 21.22 | 21.22 | 22.4 | 21.1 | 81,742 |
August 25, 2025 | 22.6 | 21.98 | 21.98 | 22.6 | 21.75 | 85,943 |
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 |