20.97
-0.38(-1.78%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21.35 | 20.97 | 20.97 | 21.4 | 20.9 | 85.42M |
September 25, 2025 | 21.19 | 21.35 | 21.35 | 21.57 | 21.16 | 117.14M |
September 24, 2025 | 21.34 | 21.19 | 21.19 | 21.55 | 21.15 | 76.5M |
September 23, 2025 | 21.2 | 21.38 | 21.38 | 21.45 | 21.1 | 82.39M |
September 22, 2025 | 21.24 | 21.21 | 21.21 | 21.63 | 21.18 | 111.6M |
September 19, 2025 | 21.07 | 21.17 | 21.17 | 21.39 | 21 | 115.94M |
September 18, 2025 | 21.3 | 21.07 | 21.07 | 21.31 | 20.94 | 78.46M |
September 17, 2025 | 21.04 | 21.15 | 21.15 | 21.24 | 20.87 | 77.23M |
September 16, 2025 | 21.01 | 21.01 | 21.01 | 21.09 | 20.84 | 58.88M |
September 15, 2025 | 20.87 | 21.01 | 21.01 | 21.28 | 20.87 | 74.45M |
September 12, 2025 | 21.05 | 20.86 | 20.86 | 21.08 | 20.75 | 70.65M |
September 11, 2025 | 20.88 | 20.98 | 20.98 | 21.14 | 20.75 | 113.33M |
September 10, 2025 | 20.46 | 20.77 | 20.77 | 20.93 | 20.42 | 131.89M |
September 09, 2025 | 20.21 | 20.34 | 20.34 | 20.48 | 20.2 | 58.15M |
September 08, 2025 | 20.51 | 20.18 | 20.18 | 20.53 | 20.14 | 50.73M |
September 05, 2025 | 20.31 | 20.44 | 20.44 | 20.61 | 20.03 | 91.38M |
September 04, 2025 | 20.49 | 20.29 | 20.29 | 20.54 | 20.25 | 99.81M |
September 03, 2025 | 19.74 | 20.35 | 20.35 | 20.38 | 19.7 | 220.47M |
September 02, 2025 | 19.55 | 19.55 | 19.55 | 19.8 | 19.37 | 71.81M |
September 01, 2025 | 19.2 | 19.55 | 19.55 | 19.64 | 19.07 | 78.44M |
August 29, 2025 | 18.88 | 19.1 | 19.1 | 19.55 | 18.71 | 191.49M |
August 28, 2025 | 19 | 18.68 | 18.68 | 19.03 | 18.65 | 68.89M |
August 26, 2025 | 19.49 | 18.95 | 18.95 | 19.5 | 18.9 | 148.66M |
August 25, 2025 | 20.2 | 19.55 | 19.55 | 20.2 | 19.5 | 254.68M |
August 22, 2025 | 19.43 | 19.28 | 19.28 | 19.46 | 19.25 | 38.05M |
August 21, 2025 | 19.38 | 19.43 | 19.43 | 19.7 | 19.33 | 49.39M |
August 20, 2025 | 19.34 | 19.36 | 19.36 | 19.43 | 19.32 | 40.81M |
August 19, 2025 | 19.12 | 19.35 | 19.35 | 19.39 | 19.03 | 46.07M |
August 18, 2025 | 18.91 | 19.09 | 19.09 | 19.18 | 18.88 | 48.2M |
August 14, 2025 | 18.83 | 18.78 | 18.78 | 18.88 | 18.72 | 31.01M |
August 13, 2025 | 18.77 | 18.83 | 18.83 | 18.87 | 18.65 | 37.75M |
August 12, 2025 | 18.82 | 18.72 | 18.72 | 18.88 | 18.69 | 31.31M |
August 11, 2025 | 18.54 | 18.77 | 18.77 | 18.81 | 18.45 | 37.44M |
August 08, 2025 | 18.8 | 18.54 | 18.54 | 18.85 | 18.5 | 35.94M |
August 07, 2025 | 18.63 | 18.77 | 18.77 | 18.83 | 18.4 | 56.25M |
August 06, 2025 | 18.86 | 18.73 | 18.73 | 18.91 | 18.67 | 41.7M |
August 05, 2025 | 18.8 | 18.86 | 18.86 | 18.99 | 18.76 | 39.07M |
August 04, 2025 | 18.61 | 18.89 | 18.89 | 19.07 | 18.33 | 73.37M |
August 01, 2025 | 18.92 | 18.6 | 18.6 | 18.99 | 18.55 | 58.16M |
July 31, 2025 | 19.1 | 18.92 | 18.92 | 19.12 | 18.84 | 93.68M |
July 30, 2025 | 19.44 | 19.22 | 19.22 | 19.49 | 19.18 | 53.49M |
July 29, 2025 | 19.34 | 19.4 | 19.4 | 19.54 | 19.31 | 56.09M |
July 28, 2025 | 19.64 | 19.33 | 19.33 | 19.81 | 19.28 | 61.29M |
July 25, 2025 | 19.95 | 19.6 | 19.6 | 19.99 | 19.58 | 76.95M |
July 24, 2025 | 19.99 | 20.01 | 20.01 | 20.08 | 19.43 | 95M |
July 23, 2025 | 20 | 19.9 | 19.9 | 20.05 | 19.81 | 48.44M |
July 22, 2025 | 20.24 | 19.99 | 19.99 | 20.28 | 19.95 | 56.41M |
July 21, 2025 | 20.48 | 20.16 | 20.16 | 20.48 | 20.1 | 126.79M |
July 18, 2025 | 20.2 | 20.17 | 20.17 | 20.25 | 20.05 | 55.77M |
July 17, 2025 | 20.26 | 20.14 | 20.14 | 20.33 | 20.12 | 49.09M |
July 16, 2025 | 20.53 | 20.24 | 20.24 | 20.56 | 20.16 | 80.39M |
July 15, 2025 | 20.09 | 20.46 | 20.46 | 20.65 | 19.98 | 155.05M |
July 14, 2025 | 19.66 | 19.99 | 19.99 | 20.06 | 19.55 | 81.04M |
July 11, 2025 | 19.81 | 19.66 | 19.66 | 19.95 | 19.61 | 43.19M |
July 10, 2025 | 19.95 | 19.81 | 19.81 | 19.99 | 19.76 | 43.76M |
July 09, 2025 | 20.01 | 19.91 | 19.91 | 20.11 | 19.86 | 44.62M |
July 08, 2025 | 20.03 | 20 | 20 | 20.09 | 19.9 | 39.82M |
July 07, 2025 | 20.05 | 20 | 20 | 20.19 | 19.98 | 49.82M |
July 04, 2025 | 20.15 | 20.05 | 20.05 | 20.2 | 19.98 | 59.74M |
July 03, 2025 | 20.3 | 20.15 | 20.15 | 20.33 | 20.12 | 55.87M |