27.64
+0.91(+3.40%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 27.75 | 27.64 | 27.64 | 27.99 | 26.73 | 67,375 |
September 25, 2025 | 26.24 | 26.73 | 26.73 | 26.73 | 25.15 | 28,110 |
September 24, 2025 | 26.59 | 25.46 | 25.46 | 26.59 | 25.31 | 40,887 |
September 23, 2025 | 27.94 | 26.65 | 26.65 | 27.94 | 26.65 | 42,394 |
September 22, 2025 | 30.9 | 28.06 | 28.06 | 31.01 | 28.06 | 189,364 |
September 19, 2025 | 29.25 | 29.54 | 29.54 | 29.54 | 28.28 | 61,809 |
September 18, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 20,932 |
September 17, 2025 | 26.5 | 26.8 | 26.8 | 26.8 | 26.39 | 32,231 |
September 16, 2025 | 25.48 | 25.53 | 25.53 | 25.53 | 24.49 | 54,043 |
September 15, 2025 | 24.43 | 24.32 | 24.32 | 24.9 | 23.45 | 43,963 |
September 12, 2025 | 23.68 | 23.72 | 23.72 | 23.87 | 23.16 | 21,844 |
September 11, 2025 | 23.92 | 23.68 | 23.68 | 23.92 | 23.05 | 72,000 |
September 10, 2025 | 23.24 | 23.3 | 23.3 | 23.82 | 23.05 | 36,489 |
September 09, 2025 | 24.7 | 23.35 | 23.35 | 25.54 | 23.13 | 69,050 |
September 08, 2025 | 23.8 | 24.34 | 24.34 | 24.6 | 23.41 | 57,811 |
September 05, 2025 | 23.73 | 23.43 | 23.43 | 24.2 | 23.1 | 21,423 |
September 04, 2025 | 23.5 | 23.26 | 23.26 | 24.05 | 22.55 | 60,959 |
September 03, 2025 | 23.49 | 23.37 | 23.37 | 23.75 | 23.01 | 55,590 |
September 02, 2025 | 22 | 22.74 | 22.74 | 22.75 | 21.78 | 41,112 |
September 01, 2025 | 21.8 | 21.67 | 21.67 | 22.5 | 21.5 | 108,681 |
August 29, 2025 | 23.17 | 22.64 | 22.64 | 23.5 | 22.3 | 23,634 |
August 28, 2025 | 23.8 | 23.16 | 23.16 | 23.99 | 22.85 | 35,110 |
August 26, 2025 | 24.24 | 23.81 | 23.81 | 24.24 | 23.39 | 19,188 |
August 25, 2025 | 23.84 | 23.68 | 23.68 | 24.56 | 23.01 | 35,038 |
August 22, 2025 | 24.08 | 23.84 | 23.84 | 24.56 | 23.75 | 21,165 |
August 21, 2025 | 24.65 | 24.08 | 24.08 | 25.1 | 24.01 | 25,578 |
August 20, 2025 | 24.78 | 24.17 | 24.17 | 24.95 | 24.12 | 35,830 |
August 19, 2025 | 25.34 | 24.29 | 24.29 | 25.99 | 24.08 | 63,185 |
August 18, 2025 | 26.05 | 25.34 | 25.34 | 26.05 | 24.85 | 43,327 |
August 14, 2025 | 25.98 | 24.81 | 24.81 | 26.45 | 24.57 | 47,520 |
August 13, 2025 | 24.17 | 25.37 | 25.37 | 25.37 | 23.4 | 34,351 |
August 12, 2025 | 24.59 | 24.17 | 24.17 | 25.8 | 24 | 38,950 |
August 11, 2025 | 25 | 24.58 | 24.58 | 25.64 | 24.53 | 66,180 |
August 08, 2025 | 25.83 | 24.53 | 24.53 | 26.7 | 24.53 | 74,682 |
August 07, 2025 | 25.25 | 25.83 | 25.83 | 26.5 | 25.25 | 10,716 |
August 06, 2025 | 26.69 | 26.56 | 26.56 | 27.5 | 25.61 | 46,239 |
August 05, 2025 | 27.2 | 26.55 | 26.55 | 27.2 | 25.6 | 15,947 |
August 04, 2025 | 26.25 | 26.05 | 26.05 | 27.3 | 25.12 | 28,696 |
August 01, 2025 | 25.95 | 26.03 | 26.03 | 26.21 | 24.81 | 57,651 |
July 31, 2025 | 24.62 | 24.97 | 24.97 | 26.48 | 24.62 | 31,987 |
July 30, 2025 | 25.4 | 25.48 | 25.48 | 25.48 | 24.1 | 31,554 |
July 29, 2025 | 24.91 | 24.27 | 24.27 | 25.29 | 23.55 | 36,489 |
July 28, 2025 | 26.07 | 24.79 | 24.79 | 27.25 | 24.76 | 23,958 |
July 25, 2025 | 27.05 | 26.07 | 26.07 | 27.05 | 26.07 | 38,825 |
July 24, 2025 | 26.14 | 26.52 | 26.52 | 26.52 | 26.14 | 10,312 |
July 23, 2025 | 25.9 | 26 | 26 | 26 | 25.9 | 12,557 |
July 22, 2025 | 26.04 | 25.99 | 25.99 | 26.04 | 25.99 | 9,346 |
July 21, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 15,365 |
July 18, 2025 | 27.28 | 26.87 | 26.87 | 27.28 | 26.87 | 6,917 |
July 17, 2025 | 27.2 | 27.42 | 27.42 | 27.98 | 27.2 | 9,846 |
July 16, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.03 | 9,763 |
July 15, 2025 | 27.74 | 27.51 | 27.51 | 27.74 | 27.18 | 16,833 |
July 14, 2025 | 28.27 | 27.74 | 27.74 | 28.27 | 27.74 | 5,977 |
July 11, 2025 | 28.61 | 28.31 | 28.31 | 28.61 | 28.31 | 4,080 |
July 10, 2025 | 28.62 | 28.61 | 28.61 | 28.62 | 28.61 | 20,221 |
July 09, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 24,746 |
July 08, 2025 | 27.43 | 27.97 | 27.97 | 27.97 | 27.43 | 21,060 |
July 07, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 27,644 |
July 04, 2025 | 25.85 | 26.9 | 26.9 | 26.9 | 25.85 | 21,300 |
July 03, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 6,709 |