24.32
+0.12(+0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 32 | 31.73 | 31.73 | 32.18 | 31.14 | 2M |
| July 21, 2025 | 33.1 | 31.31 | 31.31 | 33.26 | 30.17 | 4.42M |
| July 18, 2025 | 33.1 | 33.03 | 33.03 | 33.59 | 32.62 | 1.81M |
| July 17, 2025 | 34.18 | 33.22 | 33.22 | 36.76 | 32.21 | 14.01M |
| July 16, 2025 | 33 | 34.04 | 34.04 | 34.62 | 33 | 3.28M |
| July 15, 2025 | 33.4 | 33.19 | 33.19 | 33.57 | 32.68 | 1.84M |
| July 14, 2025 | 31.06 | 32.91 | 32.91 | 33.37 | 30.81 | 3.1M |
| July 11, 2025 | 32.2 | 31.25 | 31.25 | 32.93 | 30.27 | 2.65M |
| July 10, 2025 | 32.89 | 32.24 | 32.24 | 34.75 | 31.66 | 5.55M |
| July 09, 2025 | 33.99 | 32.67 | 32.67 | 34.2 | 32.39 | 2.41M |
| July 08, 2025 | 33.9 | 33.68 | 33.68 | 35.1 | 33.39 | 7.87M |
| July 07, 2025 | 36.89 | 33.4 | 33.4 | 39.29 | 32.01 | 26.61M |
| July 04, 2025 | 30.1 | 35.74 | 35.74 | 35.94 | 29.64 | 44M |
| July 03, 2025 | 27.98 | 29.95 | 29.95 | 30.24 | 27.61 | 14.96M |
| July 02, 2025 | 28.5 | 27.98 | 27.98 | 28.5 | 27.2 | 9.34M |
| July 01, 2025 | 25.89 | 28.65 | 28.65 | 29.74 | 25.53 | 20.45M |
| June 30, 2025 | 26.39 | 25.88 | 25.88 | 26.5 | 25.71 | 825,629 |
| June 27, 2025 | 25.22 | 26.03 | 26.03 | 27.78 | 25.22 | 3.52M |
| June 26, 2025 | 25.4 | 25.49 | 25.49 | 26.18 | 24.93 | 4.55M |
| June 25, 2025 | 25.51 | 25.47 | 25.47 | 26.02 | 25.01 | 4.47M |
| June 24, 2025 | 24.81 | 25.7 | 25.7 | 26.4 | 24.81 | 1.37M |
| June 23, 2025 | 25.38 | 24.3 | 24.3 | 25.38 | 23.7 | 1.16M |
| June 20, 2025 | 26.3 | 25.5 | 25.5 | 26.69 | 25.1 | 535,972 |
| June 19, 2025 | 26.99 | 26.3 | 26.3 | 27.29 | 25.9 | 1.01M |
| June 18, 2025 | 27.8 | 26.99 | 26.99 | 27.8 | 25.82 | 1.64M |
| June 17, 2025 | 26.6 | 27.31 | 27.31 | 27.65 | 26.6 | 1.54M |
| June 16, 2025 | 26.77 | 27.03 | 27.03 | 27.3 | 25.61 | 1.75M |
| June 13, 2025 | 23.65 | 27.32 | 27.32 | 28.39 | 23.65 | 2.73M |