39.43
-0.62(-1.55%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 40 | 39.45 | 39.45 | 40.05 | 38.52 | 42,068 |
October 16, 2025 | 39.18 | 40.05 | 40.05 | 40.5 | 39.18 | 24,756 |
October 15, 2025 | 39.8 | 39.56 | 39.56 | 40.24 | 39 | 49,960 |
October 14, 2025 | 40.11 | 40.1 | 40.1 | 40.75 | 40 | 20,843 |
October 13, 2025 | 40.25 | 40.47 | 40.47 | 40.51 | 40.01 | 18,681 |
October 10, 2025 | 40.15 | 40.47 | 40.47 | 40.5 | 40 | 23,060 |
October 09, 2025 | 40.5 | 40.35 | 40.35 | 40.79 | 40 | 29,948 |
October 08, 2025 | 40.5 | 40.19 | 40.19 | 41.1 | 40.02 | 41,518 |
October 07, 2025 | 41.5 | 40.56 | 40.56 | 42.29 | 40 | 64,293 |
October 06, 2025 | 41.7 | 41.64 | 41.64 | 42.25 | 41.06 | 31,312 |
October 03, 2025 | 41.8 | 41.71 | 41.71 | 42.4 | 41.45 | 46,450 |
October 01, 2025 | 42.79 | 41.91 | 41.91 | 42.79 | 41.65 | 29,365 |
September 30, 2025 | 42.81 | 42.37 | 42.37 | 43.3 | 42.23 | 18,686 |
September 29, 2025 | 42 | 42.47 | 42.47 | 42.93 | 41.5 | 20,009 |
September 26, 2025 | 42.91 | 42 | 42 | 43 | 41.64 | 70,823 |
September 25, 2025 | 44.8 | 43.11 | 43.11 | 45.5 | 42.91 | 111,038 |
September 24, 2025 | 43.45 | 45.17 | 45.17 | 45.62 | 42.85 | 101,285 |
September 23, 2025 | 43.15 | 43.45 | 43.45 | 43.99 | 42.95 | 50,769 |
September 22, 2025 | 44.68 | 43.88 | 43.88 | 44.68 | 43.5 | 34,789 |
September 19, 2025 | 43.64 | 44.46 | 44.46 | 44.75 | 43.64 | 27,213 |
September 18, 2025 | 44.94 | 43.99 | 43.99 | 44.94 | 43.3 | 38,435 |
September 17, 2025 | 43.9 | 44.49 | 44.49 | 45.5 | 43.9 | 31,126 |
September 16, 2025 | 44.18 | 43.88 | 43.88 | 44.24 | 43.51 | 19,665 |
September 15, 2025 | 44.49 | 43.89 | 43.89 | 44.63 | 43.01 | 39,980 |
September 12, 2025 | 44.44 | 43.95 | 43.95 | 45 | 43 | 53,043 |
September 11, 2025 | 43.36 | 44.06 | 44.06 | 44.9 | 43.36 | 18,468 |
September 10, 2025 | 44.75 | 43.98 | 43.98 | 44.75 | 43.85 | 44,622 |
September 09, 2025 | 44.12 | 44.24 | 44.24 | 45.45 | 43.8 | 24,308 |
September 08, 2025 | 45.49 | 44.61 | 44.61 | 45.72 | 44.2 | 28,035 |
September 05, 2025 | 44.98 | 45.34 | 45.34 | 45.88 | 43.9 | 30,291 |
September 04, 2025 | 45.89 | 44.96 | 44.96 | 46.13 | 44.41 | 39,774 |
September 03, 2025 | 45.3 | 44.32 | 44.32 | 45.32 | 42.93 | 309,553 |
September 02, 2025 | 45.51 | 46.19 | 46.19 | 47.33 | 45.41 | 57,203 |
September 01, 2025 | 46.86 | 45.47 | 45.47 | 47.52 | 45 | 86,524 |
August 29, 2025 | 47.6 | 47.01 | 47.01 | 48.9 | 46.35 | 34,315 |
August 28, 2025 | 47.92 | 47.36 | 47.36 | 49.14 | 47.11 | 69,176 |
August 26, 2025 | 48.95 | 47.92 | 47.92 | 49.43 | 47.65 | 62,093 |
August 25, 2025 | 51.99 | 49.57 | 49.57 | 52.14 | 49 | 262,524 |
August 22, 2025 | 46.1 | 49.55 | 49.55 | 50.01 | 45.7 | 579,310 |
August 21, 2025 | 46.8 | 45.47 | 45.47 | 47.69 | 45.3 | 197,843 |
August 20, 2025 | 43.54 | 47.32 | 47.32 | 47.65 | 43.21 | 362,977 |
August 19, 2025 | 42.37 | 43.32 | 43.32 | 43.9 | 42.19 | 52,411 |
August 18, 2025 | 43.2 | 42.37 | 42.37 | 44.74 | 42 | 40,732 |
August 14, 2025 | 42.36 | 42.71 | 42.71 | 43.2 | 41.96 | 43,954 |
August 13, 2025 | 42.32 | 42.36 | 42.36 | 44.1 | 42.17 | 35,880 |
August 12, 2025 | 41.86 | 42.32 | 42.32 | 42.63 | 41.86 | 18,823 |
August 11, 2025 | 43.5 | 42.13 | 42.13 | 43.5 | 41.8 | 68,226 |
August 08, 2025 | 43.2 | 43.08 | 43.08 | 44 | 42.94 | 38,870 |
August 07, 2025 | 43.4 | 43.85 | 43.85 | 44.5 | 42.8 | 61,839 |
August 06, 2025 | 43.5 | 43.4 | 43.4 | 43.61 | 42 | 38,417 |
August 05, 2025 | 43.5 | 43.32 | 43.32 | 43.75 | 42.93 | 79,558 |
August 04, 2025 | 44 | 42.83 | 42.83 | 44.38 | 42.3 | 102,269 |
August 01, 2025 | 45.03 | 44.12 | 44.12 | 45.72 | 43.5 | 69,973 |
July 31, 2025 | 44.7 | 45.03 | 45.03 | 45.89 | 44.25 | 84,973 |
July 30, 2025 | 48.3 | 44.64 | 44.64 | 48.3 | 43.4 | 132,974 |
July 29, 2025 | 48.21 | 46.85 | 46.85 | 48.21 | 46.5 | 76,553 |
July 28, 2025 | 49.8 | 48.48 | 48.48 | 49.85 | 48.19 | 59,930 |
July 25, 2025 | 49 | 48.95 | 48.95 | 51.44 | 47.95 | 131,586 |
July 24, 2025 | 50.51 | 49.28 | 49.28 | 50.78 | 49.05 | 47,583 |
July 23, 2025 | 50.78 | 50.32 | 50.32 | 51.1 | 50.11 | 45,129 |