25.34
+0.53(+2.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 27 | 26.92 | 26.92 | 27 | 26.92 | 15,994 |
| July 01, 2025 | 26.94 | 27.47 | 27.47 | 27.47 | 26.94 | 25,261 |
| June 30, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 19,369 |
| June 27, 2025 | 27.66 | 27.49 | 27.49 | 27.66 | 27.49 | 3,183 |
| June 26, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 13,555 |
| June 25, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 6,886 |
| June 24, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 3,162 |
| June 23, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 1,812 |
| June 20, 2025 | 31 | 29.98 | 29.98 | 31 | 29.98 | 26,905 |
| June 19, 2025 | 30.64 | 30.6 | 30.6 | 30.64 | 30.6 | 52,991 |
| June 18, 2025 | 30.18 | 30.64 | 30.64 | 30.64 | 29.38 | 91,430 |
| June 17, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 32,787 |
| June 16, 2025 | 26.48 | 27.8 | 27.8 | 27.8 | 26.48 | 57,988 |
| June 13, 2025 | 25 | 26.48 | 26.48 | 26.48 | 24.55 | 90,109 |
| June 12, 2025 | 24.97 | 25.22 | 25.22 | 25.89 | 23.75 | 30,018 |
| June 11, 2025 | 25.41 | 24.66 | 24.66 | 25.41 | 24.05 | 26,518 |
| June 10, 2025 | 24.9 | 24.99 | 24.99 | 25.4 | 24.3 | 38,896 |
| June 09, 2025 | 24.33 | 24.9 | 24.9 | 25 | 23.55 | 76,590 |
| June 06, 2025 | 25.54 | 24.79 | 24.79 | 25.54 | 24.36 | 29,411 |
| June 05, 2025 | 24.18 | 25.87 | 25.87 | 26.09 | 24.05 | 42,998 |
| June 04, 2025 | 25.09 | 24.85 | 24.85 | 25.09 | 24.1 | 15,852 |
| June 03, 2025 | 24.58 | 24.78 | 24.78 | 25.76 | 24.58 | 22,921 |
| June 02, 2025 | 25.25 | 25.37 | 25.37 | 26 | 25.25 | 28,050 |
| May 30, 2025 | 27.35 | 25.94 | 25.94 | 27.35 | 25.67 | 38,986 |
| May 29, 2025 | 25.45 | 26.69 | 26.69 | 27 | 24.66 | 40,187 |
| May 28, 2025 | 26.29 | 25.72 | 25.72 | 26.75 | 25.51 | 18,077 |
| May 27, 2025 | 26.59 | 25.81 | 25.81 | 26.62 | 25.58 | 28,353 |
| May 26, 2025 | 26.77 | 26.59 | 26.59 | 27 | 26 | 21,515 |