20.29
-0.15(-0.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 19.5 | 20.44 | 20.44 | 20.47 | 18.75 | 24,902 |
| January 12, 2026 | 19.92 | 19.5 | 19.5 | 19.92 | 18.5 | 37,687 |
| January 09, 2026 | 18.6 | 18.98 | 18.98 | 19.25 | 18.22 | 23,966 |
| January 08, 2026 | 19.8 | 19 | 19 | 19.8 | 19 | 47,378 |
| January 07, 2026 | 19.59 | 19.89 | 19.89 | 20.25 | 19.31 | 4,925 |
| January 06, 2026 | 19.95 | 19.99 | 19.99 | 20.2 | 19.29 | 11,275 |
| January 05, 2026 | 19.61 | 19.97 | 19.97 | 20 | 19.61 | 17,625 |
| January 02, 2026 | 20 | 19.7 | 19.7 | 20.3 | 19.5 | 18,511 |
| January 01, 2026 | 20.9 | 20.12 | 20.12 | 20.9 | 20 | 30,855 |
| December 31, 2025 | 20.25 | 20.9 | 20.9 | 21.8 | 20.25 | 12,560 |
| December 30, 2025 | 21.13 | 21 | 21 | 21.7 | 20.75 | 15,734 |
| December 29, 2025 | 20.54 | 21.13 | 21.13 | 22 | 20.54 | 16,582 |
| December 26, 2025 | 21.36 | 21.41 | 21.41 | 21.48 | 21.34 | 3,799 |
| December 24, 2025 | 22.22 | 22.22 | 21.58 | 22.22 | 21.43 | 13,921 |
| December 23, 2025 | 21.42 | 22.48 | 22.48 | 22.69 | 21 | 18,304 |
| December 22, 2025 | 22.61 | 21.97 | 21.97 | 22.61 | 21.48 | 18,190 |
| December 19, 2025 | 23.5 | 22.61 | 22.61 | 23.5 | 21.85 | 16,552 |
| December 18, 2025 | 22.98 | 22.93 | 22.93 | 23.09 | 22.1 | 5,522 |
| December 17, 2025 | 23.5 | 22.98 | 22.98 | 23.5 | 22.95 | 6,292 |
| December 16, 2025 | 23 | 23.79 | 23.79 | 23.95 | 23 | 4,022 |
| December 15, 2025 | 22.5 | 23.38 | 23.38 | 23.39 | 22.5 | 6,026 |
| December 12, 2025 | 24.85 | 23.54 | 23.54 | 24.9 | 23.06 | 20,613 |
| December 11, 2025 | 25.18 | 24.2 | 24.2 | 25.18 | 23.6 | 14,123 |
| December 10, 2025 | 23.29 | 23.99 | 23.99 | 24.18 | 22.31 | 26,185 |
| December 09, 2025 | 23.75 | 23.31 | 23.31 | 23.98 | 23.01 | 19,629 |
| December 08, 2025 | 24.22 | 24.18 | 24.18 | 24.22 | 23 | 80,189 |
| December 05, 2025 | 24.85 | 23.07 | 23.07 | 24.85 | 22.54 | 20,287 |
| December 04, 2025 | 23.45 | 23.67 | 23.67 | 24.2 | 23.45 | 4,918 |
| December 03, 2025 | 23.23 | 23.4 | 23.4 | 24.39 | 23.23 | 29,634 |
| December 02, 2025 | 23.23 | 23.4 | 23.4 | 24.39 | 23.23 | 29,215 |
| December 01, 2025 | 24.5 | 23.7 | 23.7 | 25.4 | 23.5 | 19,275 |
| November 30, 2025 | 25.29 | 24.5 | 24.5 | 25.3 | 23.7 | 10,368 |
| November 28, 2025 | 23.29 | 24.1 | 24.1 | 24.64 | 23.29 | 6,722 |
| November 27, 2025 | 24.29 | 23.89 | 23.89 | 24.5 | 23.7 | 13,166 |
| November 26, 2025 | 24.81 | 24.41 | 24.41 | 24.81 | 23 | 11,366 |
| November 25, 2025 | 23.52 | 24.21 | 24.21 | 24.73 | 23.41 | 5,466 |
| November 24, 2025 | 24.78 | 24.13 | 24.13 | 24.78 | 23.7 | 8,584 |
| November 21, 2025 | 24.31 | 24.18 | 24.18 | 24.65 | 23.35 | 6,147 |
| November 19, 2025 | 24.74 | 24.19 | 24.19 | 24.74 | 24.05 | 5,357 |
| November 18, 2025 | 23.99 | 24.14 | 24.14 | 24.93 | 23.99 | 18,247 |
| November 17, 2025 | 23.51 | 24.12 | 24.12 | 25.22 | 23.51 | 21,739 |
| November 14, 2025 | 25.73 | 24.66 | 24.66 | 25.73 | 24.5 | 31,842 |
| November 13, 2025 | 25.01 | 25.73 | 25.73 | 26 | 23.85 | 141,692 |
| November 12, 2025 | 26.5 | 25.11 | 25.11 | 26.5 | 25.08 | 53,039 |
| November 11, 2025 | 26.19 | 26.4 | 26.4 | 26.5 | 24.88 | 78,699 |
| November 10, 2025 | 23.49 | 26.19 | 26.19 | 27.5 | 22 | 359,906 |
| November 07, 2025 | 26.44 | 23 | 23 | 26.5 | 22.81 | 290,409 |
| November 06, 2025 | 27.7 | 26.22 | 26.22 | 28.45 | 24.05 | 1.54M |
| November 04, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 22 | 174,179 |
| November 03, 2025 | 19.97 | 19.76 | 19.76 | 19.97 | 18.92 | 127,927 |
| October 31, 2025 | 18.42 | 18.59 | 18.59 | 19 | 17.65 | 40,736 |
| October 30, 2025 | 19.4 | 18.62 | 18.62 | 19.4 | 18.11 | 6,521 |
| October 29, 2025 | 19.2 | 18.86 | 18.86 | 20.97 | 18.4 | 39,341 |
| October 28, 2025 | 17.63 | 18.96 | 18.96 | 19.62 | 17.63 | 106,177 |
| October 27, 2025 | 17.95 | 17.82 | 17.82 | 18.69 | 17.31 | 2,640 |
| October 24, 2025 | 18.7 | 17.97 | 17.97 | 18.7 | 17.95 | 2,946 |
| October 23, 2025 | 18.5 | 18.25 | 18.25 | 19.82 | 17.7 | 50,677 |
| October 21, 2025 | 18.5 | 17.91 | 17.91 | 18.5 | 17.02 | 11,401 |
| October 20, 2025 | 18.12 | 17.82 | 17.82 | 18.35 | 17.38 | 16,118 |
| October 17, 2025 | 18.45 | 18.12 | 18.12 | 18.5 | 18 | 8,183 |