21.59
-0.22(-1.01%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21.85 | 21.59 | 21.59 | 21.85 | 21.21 | 13.12M |
September 25, 2025 | 21.5 | 21.81 | 21.81 | 21.99 | 21.47 | 12.4M |
September 24, 2025 | 21.9 | 21.52 | 21.52 | 21.98 | 21.39 | 7.84M |
September 23, 2025 | 21.5 | 21.88 | 21.88 | 22.05 | 21.34 | 8.77M |
September 22, 2025 | 21.39 | 21.41 | 21.41 | 21.58 | 21.23 | 8.67M |
September 19, 2025 | 21.38 | 21.39 | 21.39 | 21.6 | 21.31 | 6.32M |
September 18, 2025 | 21.37 | 21.38 | 21.38 | 21.66 | 21.19 | 8.37M |
September 17, 2025 | 21.7 | 21.48 | 21.48 | 21.87 | 21.03 | 9.2M |
September 16, 2025 | 22.1 | 21.7 | 21.7 | 22.35 | 21.61 | 7.98M |
September 15, 2025 | 21.84 | 22.19 | 22.19 | 22.39 | 21.84 | 8.44M |
September 12, 2025 | 21.41 | 21.84 | 21.84 | 21.99 | 21.41 | 7.71M |
September 11, 2025 | 21.05 | 21.31 | 21.31 | 21.45 | 20.97 | 7.95M |
September 10, 2025 | 20.6 | 20.98 | 20.98 | 21.09 | 20.56 | 10.88M |
September 09, 2025 | 20.45 | 20.55 | 20.55 | 20.68 | 20.37 | 6.47M |
September 08, 2025 | 20.65 | 20.32 | 20.32 | 20.65 | 20.18 | 5.55M |
September 05, 2025 | 20.35 | 20.43 | 20.43 | 20.51 | 20.08 | 7.93M |
September 04, 2025 | 20.21 | 20.18 | 20.18 | 20.36 | 20 | 6.47M |
September 03, 2025 | 19.91 | 20.03 | 20.03 | 20.19 | 19.86 | 7.19M |
September 02, 2025 | 19.3 | 19.83 | 19.83 | 20.09 | 19.09 | 14.09M |
September 01, 2025 | 19.38 | 19.33 | 19.33 | 19.44 | 19.13 | 8.17M |
August 29, 2025 | 19.27 | 19.11 | 19.11 | 19.31 | 18.99 | 7.01M |
August 28, 2025 | 18.8 | 19.09 | 19.09 | 19.28 | 18.63 | 10.52M |
August 26, 2025 | 19.11 | 18.83 | 18.83 | 19.16 | 18.7 | 8.1M |
August 25, 2025 | 18.95 | 19.14 | 19.14 | 19.21 | 18.86 | 9.23M |
August 22, 2025 | 19 | 18.93 | 18.93 | 19.21 | 18.82 | 8.28M |
August 21, 2025 | 19.01 | 18.8 | 18.8 | 19.23 | 15.55 | 11.91M |
August 20, 2025 | 18.93 | 19.11 | 19.11 | 19.2 | 18.8 | 6.56M |
August 19, 2025 | 18.82 | 18.93 | 18.93 | 19.15 | 18.7 | 8M |
August 18, 2025 | 18.96 | 18.91 | 18.91 | 19.03 | 18.65 | 7.71M |
August 14, 2025 | 18.3 | 18.81 | 18.81 | 19.22 | 18.28 | 13.56M |
August 13, 2025 | 18.11 | 18.33 | 18.33 | 18.42 | 18.03 | 7.39M |
August 12, 2025 | 18.3 | 18.11 | 18.11 | 18.3 | 17.96 | 5.25M |
August 11, 2025 | 17.76 | 18.31 | 18.31 | 18.4 | 17.51 | 9.14M |
August 08, 2025 | 17.67 | 17.6 | 17.6 | 18.3 | 17.2 | 9.76M |
August 07, 2025 | 17.8 | 17.79 | 17.79 | 17.97 | 17.51 | 5.62M |
August 06, 2025 | 17.82 | 17.63 | 17.63 | 17.91 | 17.38 | 8.61M |
August 05, 2025 | 17.81 | 17.93 | 17.93 | 18.05 | 17.74 | 6.04M |
August 04, 2025 | 18.02 | 17.82 | 17.82 | 18.38 | 17.62 | 7.3M |
August 01, 2025 | 17.5 | 18.02 | 18.02 | 18.12 | 17.31 | 7.93M |
July 31, 2025 | 17.8 | 17.5 | 17.5 | 17.8 | 17.22 | 6.55M |
July 30, 2025 | 17.38 | 17.91 | 17.91 | 18.01 | 17.27 | 8.55M |
July 29, 2025 | 17.09 | 17.37 | 17.37 | 17.5 | 16.9 | 9.42M |
July 28, 2025 | 17.48 | 17.2 | 17.2 | 17.51 | 17.04 | 6.11M |
July 25, 2025 | 16.95 | 17.41 | 17.41 | 17.51 | 16.75 | 11.33M |
July 24, 2025 | 16.99 | 16.8 | 16.8 | 17 | 16.62 | 5.9M |
July 23, 2025 | 16.91 | 16.97 | 16.97 | 17.11 | 16.81 | 8.75M |
July 22, 2025 | 16.79 | 16.89 | 16.89 | 17.05 | 16.66 | 7.62M |
July 21, 2025 | 16.49 | 16.92 | 16.92 | 17.37 | 16.3 | 9.75M |
July 18, 2025 | 15.82 | 16.49 | 16.49 | 17.12 | 15.65 | 11.36M |
July 17, 2025 | 15.76 | 15.83 | 15.83 | 15.99 | 15.69 | 7.73M |
July 16, 2025 | 15.73 | 15.79 | 15.79 | 15.92 | 15.48 | 7.86M |
July 15, 2025 | 16.01 | 15.74 | 15.74 | 16.05 | 15.05 | 10.57M |
July 14, 2025 | 16.16 | 16.13 | 16.13 | 16.39 | 15.82 | 6.33M |
July 11, 2025 | 15.44 | 16.16 | 16.16 | 16.37 | 15.37 | 10.14M |
July 10, 2025 | 15.45 | 15.39 | 15.39 | 15.65 | 15.23 | 9.62M |
July 09, 2025 | 15.56 | 15.4 | 15.4 | 15.79 | 15.3 | 11.15M |
July 08, 2025 | 15.32 | 15.48 | 15.48 | 15.77 | 15.16 | 9.14M |
July 07, 2025 | 14.94 | 15.29 | 15.29 | 15.6 | 14.86 | 8.27M |
July 04, 2025 | 14.74 | 14.94 | 14.94 | 15.05 | 14.66 | 8.1M |
July 03, 2025 | 14.64 | 14.77 | 14.77 | 14.84 | 14.48 | 6.76M |