25.46
+0.1(+0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 28.43 | 27.84 | 27.84 | 28.94 | 27.35 | 1.01M |
| September 24, 2025 | 29.3 | 28.47 | 28.47 | 29.44 | 28.01 | 1.27M |
| September 23, 2025 | 29.54 | 29.26 | 29.26 | 30.39 | 29.04 | 1.12M |
| September 22, 2025 | 30.4 | 29.54 | 29.54 | 30.6 | 29.15 | 2.36M |
| September 19, 2025 | 29.98 | 29.82 | 29.82 | 30.85 | 29 | 4.72M |
| September 18, 2025 | 32 | 29.83 | 29.83 | 32.74 | 29 | 15.8M |
| September 17, 2025 | 29.6 | 31.1 | 31.1 | 32.2 | 29.6 | 51.86M |
| September 16, 2025 | 24.6 | 28.22 | 28.22 | 28.9 | 24.3 | 35.16M |
| September 15, 2025 | 24.56 | 24.38 | 24.38 | 24.7 | 24.17 | 301,548 |
| September 12, 2025 | 24.9 | 24.56 | 24.56 | 25.1 | 24.32 | 376,647 |
| September 11, 2025 | 24.27 | 24.64 | 24.64 | 25.9 | 24.27 | 5.62M |
| September 10, 2025 | 25.5 | 24.61 | 24.61 | 25.98 | 24.16 | 547,721 |
| September 09, 2025 | 24.7 | 24.94 | 24.94 | 25.48 | 24.14 | 764,699 |
| September 08, 2025 | 24.44 | 24.32 | 24.32 | 24.98 | 23.73 | 479,903 |
| September 05, 2025 | 24.4 | 24.2 | 24.2 | 24.82 | 23.73 | 407,401 |
| September 04, 2025 | 25.29 | 24.34 | 24.34 | 26.36 | 24.13 | 554,712 |
| September 03, 2025 | 25.29 | 24.96 | 24.96 | 25.93 | 24.82 | 605,052 |
| September 02, 2025 | 24.6 | 24.78 | 24.78 | 25.26 | 24.4 | 653,170 |
| September 01, 2025 | 23.38 | 24.56 | 24.56 | 24.7 | 23.28 | 835,980 |
| August 29, 2025 | 23.65 | 23.46 | 23.46 | 24.18 | 23.11 | 512,974 |
| August 28, 2025 | 24.1 | 23.65 | 23.65 | 24.48 | 23.4 | 601,339 |
| August 26, 2025 | 24.71 | 24.1 | 24.1 | 25.23 | 23.84 | 986,320 |
| August 25, 2025 | 24 | 24.71 | 24.71 | 26.23 | 23.52 | 5.54M |
| August 22, 2025 | 24.11 | 23.85 | 23.85 | 24.3 | 23.7 | 407,118 |
| August 21, 2025 | 24.68 | 24.11 | 24.11 | 24.68 | 24.01 | 548,655 |
| August 20, 2025 | 24.58 | 24.41 | 24.41 | 24.65 | 24.1 | 520,235 |
| August 19, 2025 | 23.93 | 24.57 | 24.57 | 24.87 | 23.88 | 628,669 |
| August 18, 2025 | 24.2 | 23.93 | 23.93 | 24.58 | 23.81 | 783,763 |
| August 14, 2025 | 24.48 | 23.69 | 23.69 | 24.74 | 23.11 | 1.16M |
| August 13, 2025 | 24.89 | 24.6 | 24.6 | 25 | 24.46 | 654,906 |
| August 12, 2025 | 24.65 | 24.61 | 24.61 | 25.16 | 24.4 | 830,997 |
| August 11, 2025 | 25.29 | 24.52 | 24.52 | 25.29 | 24.29 | 1.69M |
| August 08, 2025 | 24.8 | 25.17 | 25.17 | 27 | 24.41 | 1.53M |
| August 07, 2025 | 25.34 | 24.74 | 24.74 | 25.46 | 24.03 | 1.53M |
| August 06, 2025 | 26 | 25.26 | 25.26 | 26.23 | 24.9 | 2.42M |
| August 05, 2025 | 26.37 | 26.02 | 26.02 | 26.47 | 25.61 | 1.77M |
| August 04, 2025 | 26.49 | 26.45 | 26.45 | 27.3 | 25.8 | 2.09M |
| August 01, 2025 | 27.65 | 26.49 | 26.49 | 28.09 | 26.2 | 7.32M |
| July 31, 2025 | 27.4 | 27.39 | 27.39 | 27.99 | 26.71 | 2.94M |
| July 30, 2025 | 28.69 | 27.91 | 27.91 | 29.37 | 26.37 | 5.06M |
| July 29, 2025 | 29.36 | 28.3 | 28.3 | 29.46 | 27.91 | 2.44M |
| July 28, 2025 | 30.85 | 29.07 | 29.07 | 30.85 | 28.48 | 3.37M |
| July 25, 2025 | 32.21 | 30.58 | 30.58 | 32.23 | 30.29 | 4.35M |
| July 24, 2025 | 33.1 | 32.24 | 32.24 | 33.75 | 31.85 | 2.73M |
| July 23, 2025 | 31.95 | 32.92 | 32.92 | 33.1 | 31.28 | 3.55M |