27.85
-0.79(-2.76%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 28.51 | 27.75 | 27.75 | 28.51 | 27.6 | 177,086 |
September 25, 2025 | 30.1 | 28.64 | 28.64 | 30.1 | 28.51 | 184,406 |
September 24, 2025 | 30.62 | 29.59 | 29.59 | 30.62 | 29.5 | 87,409 |
September 23, 2025 | 31.2 | 30.82 | 30.82 | 31.5 | 29.91 | 306,132 |
September 22, 2025 | 32.2 | 30.86 | 30.86 | 32.2 | 30.6 | 214,030 |
September 19, 2025 | 32 | 31.9 | 31.9 | 32.43 | 31.55 | 174,490 |
September 18, 2025 | 31.86 | 31.85 | 31.85 | 32.69 | 31.52 | 583,832 |
September 17, 2025 | 31.78 | 31.49 | 31.49 | 32.4 | 31.02 | 1.05M |
September 16, 2025 | 30.49 | 31.22 | 31.22 | 31.6 | 30.49 | 983,129 |
September 15, 2025 | 28.9 | 30.18 | 30.18 | 30.2 | 28.9 | 735,435 |
September 12, 2025 | 29.5 | 28.77 | 28.77 | 29.51 | 28.12 | 146,063 |
September 11, 2025 | 29.51 | 29.38 | 29.38 | 29.92 | 29.26 | 65,570 |
September 10, 2025 | 29.5 | 29.76 | 29.76 | 30.06 | 29.5 | 93,396 |
September 09, 2025 | 30.1 | 30.01 | 30.01 | 31.29 | 29.31 | 145,752 |
September 08, 2025 | 30.73 | 30.47 | 30.47 | 30.73 | 29.9 | 438,490 |
September 05, 2025 | 29.25 | 29.27 | 29.27 | 29.88 | 29.01 | 159,593 |
September 04, 2025 | 29 | 28.52 | 28.52 | 29.2 | 28.5 | 54,372 |
September 03, 2025 | 28 | 28.93 | 28.93 | 29.1 | 27.5 | 162,604 |
September 02, 2025 | 28.28 | 28.01 | 28.01 | 28.99 | 27.25 | 99,140 |
September 01, 2025 | 28.53 | 27.72 | 27.72 | 28.7 | 27.41 | 51,704 |
August 29, 2025 | 28.49 | 27.97 | 27.97 | 28.95 | 27.7 | 104,726 |
August 28, 2025 | 28.96 | 28.37 | 28.37 | 29 | 28.15 | 50,804 |
August 26, 2025 | 29.3 | 28.96 | 28.96 | 29.89 | 28.5 | 78,532 |
August 25, 2025 | 30 | 29.31 | 29.31 | 30.1 | 28.85 | 159,561 |
August 22, 2025 | 29.55 | 30.14 | 30.14 | 30.3 | 29.01 | 74,029 |
August 21, 2025 | 30.08 | 29.58 | 29.58 | 30.9 | 29.05 | 94,912 |
August 20, 2025 | 30 | 30.08 | 30.08 | 31.18 | 29.5 | 489,077 |
August 19, 2025 | 28.94 | 29.7 | 29.7 | 30 | 28.4 | 200,790 |
August 18, 2025 | 28 | 28.84 | 28.84 | 29 | 27.01 | 270,962 |
August 14, 2025 | 27 | 27.86 | 27.86 | 28.25 | 27 | 109,846 |
August 13, 2025 | 26.87 | 27.25 | 27.25 | 27.32 | 25.76 | 116,563 |
August 12, 2025 | 26.45 | 26.02 | 26.02 | 26.6 | 25.6 | 49,648 |
August 11, 2025 | 26 | 25.88 | 25.88 | 26.48 | 24.7 | 117,498 |
August 08, 2025 | 26.7 | 25.7 | 25.7 | 26.7 | 25.4 | 87,982 |
August 07, 2025 | 27.03 | 26.64 | 26.64 | 27.5 | 25.95 | 137,838 |
August 06, 2025 | 27.5 | 27.32 | 27.32 | 28.74 | 26.92 | 151,952 |
August 05, 2025 | 28.65 | 27.97 | 27.97 | 28.65 | 27.76 | 41,418 |
August 04, 2025 | 28 | 28.15 | 28.15 | 28.87 | 26.12 | 209,792 |
August 01, 2025 | 27.05 | 27.5 | 27.5 | 28.25 | 27.05 | 127,685 |
July 31, 2025 | 26.9 | 27.47 | 27.47 | 27.59 | 26.3 | 71,788 |
July 30, 2025 | 27.24 | 26.91 | 26.91 | 27.5 | 26.75 | 44,999 |
July 29, 2025 | 27.02 | 26.45 | 26.45 | 27.52 | 26.25 | 71,863 |
July 28, 2025 | 27.05 | 27.05 | 27.05 | 28 | 27 | 52,065 |
July 25, 2025 | 28.59 | 27.97 | 27.97 | 28.59 | 27.44 | 128,170 |
July 24, 2025 | 29.2 | 28.6 | 28.6 | 30 | 28.01 | 182,807 |
July 23, 2025 | 30 | 29.17 | 29.17 | 30.3 | 29.03 | 287,511 |
July 22, 2025 | 30.5 | 29.78 | 29.78 | 31.3 | 29.4 | 573,051 |
July 21, 2025 | 29.17 | 30.34 | 30.34 | 31.28 | 28.66 | 753,539 |
July 18, 2025 | 29.05 | 29.17 | 29.17 | 29.6 | 28.11 | 378,651 |
July 17, 2025 | 28.66 | 29.02 | 29.02 | 29.7 | 28.01 | 811,325 |
July 16, 2025 | 28.75 | 28.66 | 28.66 | 29.7 | 28.41 | 675,955 |
July 15, 2025 | 29.1 | 28.32 | 28.32 | 29.4 | 28.05 | 368,957 |
July 14, 2025 | 30.7 | 29.09 | 29.09 | 30.7 | 28.7 | 1.89M |
July 11, 2025 | 28.6 | 28.77 | 28.77 | 30.1 | 27.3 | 1.65M |
July 10, 2025 | 25 | 28.88 | 28.88 | 29.7 | 24.7 | 4.7M |
July 09, 2025 | 21.29 | 25.53 | 25.53 | 25.53 | 21.29 | 2.85M |
July 08, 2025 | 21.59 | 21.28 | 21.28 | 21.71 | 21.2 | 49,188 |
July 07, 2025 | 21.53 | 21.5 | 21.5 | 21.84 | 21.06 | 136,241 |
July 04, 2025 | 21.33 | 21.53 | 21.53 | 21.65 | 21.21 | 115,198 |
July 03, 2025 | 21.05 | 21.33 | 21.33 | 21.84 | 21.01 | 126,882 |