23.93
+0.24(+1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 27.54 | 28.02 | 28.02 | 28.48 | 27.1 | 3.09M |
| June 11, 2025 | 26.7 | 27.59 | 27.59 | 28.1 | 25.48 | 4.85M |
| June 10, 2025 | 23.94 | 26.2 | 26.2 | 26.5 | 23.74 | 4.31M |
| June 09, 2025 | 23.04 | 23.83 | 23.83 | 24.19 | 23.04 | 1.64M |
| June 06, 2025 | 22.35 | 23.03 | 23.03 | 23.3 | 22.14 | 3.19M |
| June 05, 2025 | 22.35 | 22.23 | 22.23 | 22.4 | 22.02 | 7.1M |
| June 04, 2025 | 22.37 | 22.2 | 22.2 | 22.5 | 21.91 | 2.24M |
| June 03, 2025 | 22.84 | 22.44 | 22.44 | 22.84 | 22.07 | 3.78M |
| June 02, 2025 | 21.74 | 21.97 | 21.97 | 22.4 | 19.92 | 6.21M |
| May 30, 2025 | 21.67 | 21.92 | 21.92 | 22.27 | 21.61 | 1.84M |
| May 29, 2025 | 22.28 | 22.01 | 22.01 | 22.6 | 21.77 | 1.64M |
| May 28, 2025 | 22.2 | 22.28 | 22.28 | 22.66 | 22.02 | 5.76M |
| May 27, 2025 | 21.55 | 22.29 | 22.29 | 22.5 | 21.42 | 1.45M |
| May 26, 2025 | 22.1 | 21.71 | 21.71 | 22.24 | 21.51 | 823,861 |