20.55
-0.46(-2.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 21.04 | 20.55 | 20.55 | 21.43 | 20.4 | 649,749 |
| December 23, 2025 | 21.25 | 21.01 | 21.01 | 21.29 | 20.93 | 946,477 |
| December 22, 2025 | 21.39 | 21.06 | 21.06 | 21.78 | 20.95 | 593,018 |
| December 19, 2025 | 21.24 | 21.07 | 21.07 | 21.48 | 20.8 | 628,906 |
| December 18, 2025 | 21.71 | 21.33 | 21.33 | 21.71 | 21.21 | 351,678 |
| December 17, 2025 | 21.6 | 21.6 | 21.6 | 21.94 | 21.33 | 513,682 |
| December 16, 2025 | 21.6 | 21.61 | 21.61 | 23.15 | 21.45 | 786,502 |
| December 15, 2025 | 21.48 | 21.53 | 21.53 | 22.2 | 21.27 | 2.91M |
| December 12, 2025 | 22.84 | 21.48 | 21.48 | 22.9 | 21.27 | 1.09M |
| December 11, 2025 | 23.05 | 22.58 | 22.58 | 23.05 | 22.38 | 241,897 |
| December 10, 2025 | 22.71 | 22.81 | 22.81 | 23.17 | 22.49 | 317,807 |
| December 09, 2025 | 22.4 | 22.93 | 22.93 | 23.2 | 22 | 291,685 |
| December 08, 2025 | 23.08 | 22.65 | 22.65 | 23.15 | 22.3 | 375,674 |
| December 05, 2025 | 23.11 | 23.08 | 23.08 | 23.38 | 23.01 | 216,592 |
| December 04, 2025 | 23.37 | 23.16 | 23.16 | 23.68 | 23.05 | 372,145 |
| December 03, 2025 | 23.3 | 23.25 | 23.25 | 23.71 | 23.1 | 527,856 |
| December 02, 2025 | 23.4 | 23.29 | 23.29 | 25.5 | 22.84 | 5.86M |
| December 01, 2025 | 23.66 | 23.57 | 23.57 | 23.85 | 23.5 | 132,277 |
| November 28, 2025 | 23.68 | 23.66 | 23.66 | 23.83 | 23.45 | 286,444 |
| November 27, 2025 | 23.79 | 23.68 | 23.68 | 24.08 | 23.5 | 307,172 |
| November 26, 2025 | 23.7 | 23.77 | 23.77 | 24.19 | 23.43 | 254,848 |
| November 25, 2025 | 24.03 | 23.68 | 23.68 | 24.3 | 23.4 | 301,484 |
| November 24, 2025 | 22.63 | 24.03 | 24.03 | 24.85 | 22.51 | 6.02M |
| November 21, 2025 | 23.08 | 22.63 | 22.63 | 23.24 | 22.51 | 375,157 |
| November 19, 2025 | 23.57 | 23.41 | 23.41 | 23.58 | 23.2 | 431,550 |
| November 18, 2025 | 23.4 | 23.45 | 23.45 | 23.72 | 23.3 | 362,956 |
| November 17, 2025 | 23.65 | 23.4 | 23.4 | 23.65 | 23.35 | 342,359 |
| November 14, 2025 | 23.65 | 23.68 | 23.68 | 24.08 | 23.6 | 373,167 |
| November 13, 2025 | 24.15 | 23.77 | 23.77 | 24.36 | 23.65 | 1.11M |
| November 12, 2025 | 24.16 | 23.93 | 23.93 | 24.44 | 23.71 | 518,114 |
| November 11, 2025 | 23.93 | 23.98 | 23.98 | 24.15 | 23.65 | 376,408 |
| November 10, 2025 | 23.55 | 23.94 | 23.94 | 24.18 | 23.55 | 470,323 |
| November 07, 2025 | 23.7 | 23.77 | 23.77 | 24.13 | 23.33 | 626,139 |
| November 06, 2025 | 25.23 | 23.79 | 23.79 | 25.23 | 23.56 | 1.23M |
| November 04, 2025 | 23.86 | 25.04 | 25.04 | 25.8 | 23.48 | 4.1M |
| November 03, 2025 | 23.7 | 23.74 | 23.74 | 23.9 | 23.67 | 212,263 |
| October 31, 2025 | 23.93 | 23.81 | 23.81 | 24.4 | 23.62 | 1.02M |
| October 30, 2025 | 24.63 | 23.89 | 23.89 | 24.63 | 23.85 | 1.99M |
| October 29, 2025 | 24 | 24.53 | 24.53 | 24.71 | 23.77 | 3.39M |
| October 28, 2025 | 24.62 | 23.99 | 23.99 | 24.7 | 23.92 | 770,256 |
| October 27, 2025 | 24.31 | 24.38 | 24.38 | 24.6 | 24.23 | 464,670 |
| October 24, 2025 | 25.11 | 24.26 | 24.26 | 25.11 | 24.13 | 957,635 |
| October 23, 2025 | 25.15 | 24.87 | 24.87 | 25.49 | 24.55 | 961,837 |
| October 21, 2025 | 25.5 | 25.15 | 25.15 | 25.77 | 24.66 | 353,592 |
| October 20, 2025 | 25.45 | 25.46 | 25.46 | 26 | 24.91 | 1.36M |
| October 17, 2025 | 25 | 25.36 | 25.36 | 26.78 | 24.66 | 3.78M |
| October 16, 2025 | 25.05 | 25.15 | 25.15 | 25.37 | 24.8 | 725,740 |
| October 15, 2025 | 25.59 | 25.25 | 25.25 | 25.68 | 24.64 | 2.9M |
| October 14, 2025 | 26.2 | 25.41 | 25.41 | 26.2 | 25.21 | 540,402 |
| October 13, 2025 | 26.15 | 26.05 | 26.05 | 26.39 | 25.6 | 597,309 |
| October 10, 2025 | 26.55 | 26.29 | 26.29 | 26.6 | 26.03 | 665,522 |
| October 09, 2025 | 26.48 | 26.25 | 26.25 | 26.64 | 26.05 | 785,539 |
| October 08, 2025 | 27.25 | 26.47 | 26.47 | 27.25 | 26.31 | 967,128 |
| October 07, 2025 | 28.09 | 26.9 | 26.9 | 28.09 | 26.55 | 1.28M |
| October 06, 2025 | 28.21 | 28.09 | 28.09 | 28.66 | 27.81 | 1.39M |
| October 03, 2025 | 27.8 | 28.22 | 28.22 | 28.98 | 27.8 | 1.98M |
| October 01, 2025 | 28 | 28.22 | 28.22 | 28.4 | 27.61 | 1.21M |
| September 30, 2025 | 27.4 | 28.25 | 28.25 | 29.38 | 26.62 | 6.27M |
| September 29, 2025 | 27.48 | 27.06 | 27.06 | 27.51 | 26.51 | 1.65M |
| September 26, 2025 | 27.74 | 26.99 | 26.99 | 28.6 | 26.51 | 1.67M |