24.12
-1.14(-4.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.99 | 24.12 | 24.12 | 25.99 | 23.6 | 17,527 |
| August 14, 2025 | 25.43 | 25.26 | 25.26 | 25.43 | 24.54 | 14,475 |
| August 13, 2025 | 25.44 | 24.81 | 24.81 | 25.44 | 24.03 | 82,477 |
| August 12, 2025 | 24 | 23.88 | 23.88 | 25.18 | 23.6 | 16,043 |
| August 11, 2025 | 24.2 | 24.39 | 24.39 | 25 | 23.1 | 24,216 |
| August 08, 2025 | 23.51 | 23.42 | 23.42 | 24.39 | 23.03 | 14,893 |
| August 07, 2025 | 23.86 | 23.06 | 23.06 | 25.84 | 22.4 | 32,265 |
| August 06, 2025 | 25.48 | 23.79 | 23.79 | 25.48 | 23.58 | 23,512 |
| August 05, 2025 | 25.9 | 24.98 | 24.98 | 26.09 | 24.46 | 15,588 |
| August 04, 2025 | 26.3 | 25.12 | 25.12 | 26.37 | 24.5 | 43,215 |
| August 01, 2025 | 24.89 | 25.09 | 25.09 | 25.5 | 23.61 | 49,848 |
| July 31, 2025 | 24 | 24.26 | 24.26 | 24.5 | 23.7 | 10,230 |
| July 30, 2025 | 23.51 | 23.79 | 23.79 | 24.64 | 23.4 | 11,346 |
| July 29, 2025 | 24.29 | 23.8 | 23.8 | 24.3 | 23.15 | 25,028 |
| July 28, 2025 | 25 | 24.57 | 24.57 | 25.34 | 24.3 | 4,393 |
| July 25, 2025 | 23.93 | 25 | 25 | 25.2 | 23.2 | 25,831 |
| July 24, 2025 | 23.15 | 23.92 | 23.92 | 24.5 | 23.1 | 19,126 |
| July 23, 2025 | 24.91 | 23.61 | 23.61 | 24.96 | 23.1 | 19,328 |
| July 22, 2025 | 24.99 | 24.41 | 24.41 | 25.47 | 24.11 | 34,104 |
| July 21, 2025 | 25.16 | 24.29 | 24.29 | 25.4 | 24.01 | 25,607 |
| July 18, 2025 | 24.83 | 24.54 | 24.54 | 25.5 | 23.5 | 51,168 |
| July 17, 2025 | 24.81 | 25.15 | 25.15 | 25.99 | 24.13 | 69,012 |
| July 16, 2025 | 24.98 | 23.88 | 23.88 | 24.98 | 23.51 | 36,528 |
| July 15, 2025 | 25.99 | 24.43 | 24.43 | 26.59 | 24.25 | 71,626 |
| July 14, 2025 | 22.3 | 25.68 | 25.68 | 25.68 | 22.3 | 81,428 |
| July 11, 2025 | 24.33 | 23.35 | 23.35 | 24.33 | 22.9 | 3,627 |
| July 10, 2025 | 22.62 | 23.74 | 23.74 | 24.4 | 22.62 | 6,757 |
| July 09, 2025 | 24 | 23.34 | 23.34 | 24 | 22.75 | 15,880 |
| July 08, 2025 | 24.45 | 23.29 | 23.29 | 24.45 | 23 | 12,176 |
| July 07, 2025 | 23.89 | 23.42 | 23.42 | 24.1 | 23.06 | 13,719 |
| July 04, 2025 | 24.5 | 23.89 | 23.89 | 24.5 | 23.6 | 20,437 |
| July 03, 2025 | 23.8 | 24.01 | 24.01 | 24.99 | 23.8 | 6,916 |
| July 02, 2025 | 24.7 | 24.47 | 24.47 | 24.8 | 23.54 | 12,204 |
| July 01, 2025 | 24.95 | 24.1 | 24.1 | 25.33 | 23.9 | 7,759 |
| June 30, 2025 | 25.77 | 24.72 | 24.72 | 25.88 | 24.5 | 22,664 |
| June 27, 2025 | 25.48 | 25.15 | 25.15 | 25.7 | 24.41 | 35,148 |
| June 26, 2025 | 25.8 | 25.48 | 25.48 | 26.41 | 24.71 | 6,595 |
| June 25, 2025 | 25.43 | 25.3 | 25.3 | 26.45 | 25 | 30,364 |
| June 24, 2025 | 25.2 | 25.43 | 25.43 | 26.6 | 25.2 | 13,925 |
| June 23, 2025 | 25.8 | 25.64 | 25.64 | 27.6 | 25.2 | 41,431 |
| June 20, 2025 | 25.8 | 26.38 | 26.38 | 26.9 | 24.5 | 19,958 |
| June 19, 2025 | 25.8 | 25.63 | 25.63 | 25.99 | 25 | 46,139 |
| June 18, 2025 | 24.49 | 24.76 | 24.76 | 24.76 | 23.01 | 40,674 |
| June 17, 2025 | 24.53 | 23.59 | 23.59 | 24.53 | 23 | 9,083 |
| June 16, 2025 | 22.85 | 24.05 | 24.05 | 25 | 22.85 | 12,094 |
| June 13, 2025 | 23.8 | 23.83 | 23.83 | 24.8 | 23.26 | 4,694 |
| June 12, 2025 | 23.05 | 24.29 | 24.29 | 24.87 | 23.05 | 18,346 |
| June 11, 2025 | 24.1 | 23.96 | 23.96 | 24.98 | 23.51 | 30,211 |
| June 10, 2025 | 25.29 | 24.51 | 24.51 | 25.29 | 24.26 | 9,903 |
| June 09, 2025 | 24.5 | 25.28 | 25.28 | 25.6 | 23.5 | 15,967 |
| June 06, 2025 | 23.72 | 24.5 | 24.5 | 25.38 | 23.7 | 14,764 |
| June 05, 2025 | 25.17 | 24.33 | 24.33 | 25.17 | 24.01 | 13,558 |
| June 04, 2025 | 26.5 | 24.94 | 24.94 | 26.98 | 24.89 | 46,477 |
| June 03, 2025 | 27 | 26.21 | 26.21 | 27.52 | 26 | 11,105 |
| June 02, 2025 | 24.9 | 26.21 | 26.21 | 26.21 | 24.76 | 32,099 |
| May 30, 2025 | 24.49 | 24.97 | 24.97 | 24.97 | 24.49 | 18,726 |
| May 29, 2025 | 24.5 | 24.49 | 24.49 | 24.7 | 24.49 | 1,149 |
| May 28, 2025 | 24.5 | 24.99 | 24.99 | 24.99 | 24.5 | 4,739 |
| May 27, 2025 | 25 | 24.5 | 24.5 | 25 | 24.5 | 1,646 |
| May 26, 2025 | 24.7 | 25 | 25 | 25 | 24.7 | 12,993 |