18.87
-0.03(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.65 | 18.94 | 18.94 | 19.27 | 18.62 | 102,531 |
| January 13, 2026 | 18.99 | 18.9 | 18.9 | 19.47 | 18.82 | 301,624 |
| January 12, 2026 | 19.73 | 18.99 | 18.99 | 19.78 | 18.16 | 11.75M |
| January 09, 2026 | 19.89 | 18.94 | 18.94 | 20.73 | 18.62 | 1.26M |
| January 08, 2026 | 19.85 | 19.63 | 19.63 | 19.96 | 19.48 | 387,132 |
| January 07, 2026 | 19.85 | 19.82 | 19.82 | 20.1 | 19.25 | 309,663 |
| January 06, 2026 | 20.02 | 19.85 | 19.85 | 20.19 | 19.71 | 192,097 |
| January 05, 2026 | 20.29 | 20.02 | 20.02 | 20.4 | 19.9 | 331,434 |
| January 02, 2026 | 19.75 | 20.11 | 20.11 | 20.3 | 19.66 | 495,997 |
| January 01, 2026 | 19.83 | 19.94 | 19.94 | 20.11 | 19.63 | 246,217 |
| December 31, 2025 | 20 | 19.73 | 19.73 | 20.39 | 18.55 | 1.31M |
| December 30, 2025 | 19.59 | 19.93 | 19.93 | 20.77 | 18.9 | 1.27M |
| December 29, 2025 | 19.6 | 19.45 | 19.45 | 19.9 | 18.9 | 823,776 |
| December 26, 2025 | 20.57 | 19.6 | 19.6 | 20.89 | 19.41 | 1.83M |
| 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 |