21.45
-0.73(-3.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.72 | 21.45 | 21.45 | 22.69 | 21 | 43,498 |
| January 13, 2026 | 22.08 | 22.18 | 22.18 | 22.98 | 21.22 | 28,523 |
| January 12, 2026 | 23 | 22.19 | 22.19 | 23 | 21.16 | 49,590 |
| January 09, 2026 | 22.25 | 22.81 | 22.81 | 22.98 | 21.8 | 59,809 |
| January 08, 2026 | 23 | 22.45 | 22.45 | 23.75 | 22 | 47,657 |
| January 07, 2026 | 23.29 | 22.73 | 22.73 | 23.29 | 22.7 | 29,239 |
| January 06, 2026 | 23.2 | 23.07 | 23.07 | 23.78 | 22.9 | 15,167 |
| January 05, 2026 | 23.82 | 23.34 | 23.34 | 23.95 | 23.22 | 16,568 |
| January 02, 2026 | 23.55 | 23.82 | 23.82 | 23.99 | 23.21 | 12,916 |
| January 01, 2026 | 23.5 | 23.55 | 23.55 | 24.4 | 23 | 12,540 |
| December 31, 2025 | 23.89 | 23.4 | 23.4 | 24.49 | 22.9 | 66,484 |
| December 30, 2025 | 23 | 23.43 | 23.43 | 24.69 | 23 | 33,797 |
| December 29, 2025 | 23.5 | 23.13 | 23.13 | 23.66 | 22.71 | 20,199 |
| December 26, 2025 | 24.19 | 23.66 | 23.66 | 24.62 | 23.2 | 30,655 |
| December 24, 2025 | 24.25 | 24.19 | 24.19 | 24.66 | 23.61 | 10,837 |
| December 23, 2025 | 24.6 | 24.26 | 24.26 | 24.77 | 23.5 | 49,638 |
| December 22, 2025 | 24.8 | 24.26 | 24.26 | 24.8 | 23.2 | 61,812 |
| December 19, 2025 | 23.95 | 23.16 | 23.16 | 24 | 22.3 | 59,882 |
| December 18, 2025 | 22.6 | 23.06 | 23.06 | 23.47 | 21.99 | 42,108 |
| December 17, 2025 | 22.7 | 22.73 | 22.73 | 24.2 | 22.35 | 44,526 |
| December 16, 2025 | 22.7 | 23.35 | 23.35 | 24.02 | 22.7 | 49,120 |
| December 15, 2025 | 23 | 23.32 | 23.32 | 23.49 | 22.7 | 23,350 |
| December 12, 2025 | 23.45 | 22.93 | 22.93 | 23.45 | 22.76 | 23,958 |
| December 11, 2025 | 23.46 | 22.99 | 22.99 | 23.65 | 22.56 | 16,165 |
| December 10, 2025 | 23.85 | 23 | 23 | 23.85 | 22.75 | 18,555 |
| December 09, 2025 | 23.95 | 22.75 | 22.75 | 23.95 | 21.98 | 79,536 |
| December 08, 2025 | 24.2 | 22.99 | 22.99 | 24.71 | 22.52 | 132,498 |
| December 05, 2025 | 25.46 | 24.62 | 24.62 | 25.46 | 24.3 | 24,269 |
| December 04, 2025 | 24.2 | 24.96 | 24.96 | 25.53 | 24.2 | 33,657 |
| December 03, 2025 | 25.99 | 24.89 | 24.89 | 26.11 | 24.12 | 56,508 |
| December 02, 2025 | 25.95 | 24.68 | 24.68 | 25.95 | 24.52 | 23,310 |
| December 01, 2025 | 23.6 | 25.35 | 25.35 | 26.69 | 23.5 | 176,520 |
| November 28, 2025 | 23.51 | 24.15 | 24.15 | 24.8 | 23.51 | 22,166 |
| November 27, 2025 | 24.48 | 24.32 | 24.32 | 25.47 | 23.92 | 56,858 |
| November 26, 2025 | 24.98 | 23.92 | 23.92 | 24.98 | 23.62 | 32,694 |
| November 25, 2025 | 24.52 | 23.79 | 23.79 | 25 | 23.65 | 52,932 |
| November 24, 2025 | 25.05 | 24.7 | 24.7 | 25.51 | 24.4 | 45,780 |
| November 21, 2025 | 26.03 | 25 | 25 | 26.03 | 24.6 | 44,465 |
| November 19, 2025 | 27.37 | 26.16 | 26.16 | 27.44 | 26 | 50,394 |
| November 18, 2025 | 26.86 | 27.37 | 27.37 | 27.9 | 26.85 | 119,284 |
| November 17, 2025 | 24.29 | 26.86 | 26.86 | 27.9 | 24.29 | 329,523 |
| November 14, 2025 | 24.81 | 23.93 | 23.93 | 25.49 | 23.6 | 81,943 |
| November 13, 2025 | 25.99 | 24.81 | 24.81 | 25.99 | 24.75 | 45,550 |
| November 12, 2025 | 25.73 | 25.02 | 25.02 | 25.73 | 24.96 | 50,023 |
| November 11, 2025 | 25.17 | 25.11 | 25.11 | 25.56 | 24.96 | 22,180 |
| November 10, 2025 | 25.11 | 25.41 | 25.41 | 26.09 | 25.05 | 50,165 |
| November 07, 2025 | 25.14 | 25.59 | 25.59 | 25.93 | 25 | 60,045 |
| November 06, 2025 | 26.02 | 25.3 | 25.3 | 26.42 | 25.07 | 67,806 |
| November 04, 2025 | 26.48 | 26.23 | 26.23 | 26.7 | 25.91 | 60,747 |
| November 03, 2025 | 27.53 | 25.97 | 25.97 | 29 | 25.62 | 180,283 |
| October 31, 2025 | 27.56 | 27.82 | 27.82 | 28.24 | 27.56 | 30,489 |
| October 30, 2025 | 28.7 | 27.87 | 27.87 | 28.7 | 27.5 | 56,135 |
| October 29, 2025 | 28.01 | 28.6 | 28.6 | 29.02 | 27.85 | 46,481 |
| October 28, 2025 | 29.28 | 28.28 | 28.28 | 29.47 | 28 | 37,480 |
| October 27, 2025 | 28.81 | 28.46 | 28.46 | 29.84 | 28.4 | 31,559 |
| October 24, 2025 | 29 | 28.81 | 28.81 | 29.73 | 28.62 | 31,440 |
| October 23, 2025 | 29.6 | 29.37 | 29.37 | 29.99 | 28.7 | 48,581 |
| October 21, 2025 | 28.67 | 29.6 | 29.6 | 30 | 28.67 | 24,684 |
| October 20, 2025 | 29 | 28.67 | 28.67 | 29.74 | 28.21 | 26,314 |
| October 17, 2025 | 28.5 | 29.34 | 29.34 | 29.72 | 27.76 | 58,256 |