32.49
-0.88(-2.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 33.57 | 33.37 | 33.37 | 33.97 | 33.2 | 26,627 |
| December 03, 2025 | 33.76 | 33.9 | 33.9 | 34 | 33.08 | 35,799 |
| December 02, 2025 | 34.52 | 33.6 | 33.6 | 34.66 | 33.5 | 41,305 |
| December 01, 2025 | 34.97 | 34.18 | 34.18 | 35.2 | 34.06 | 22,938 |
| November 28, 2025 | 34.5 | 34.56 | 34.56 | 34.81 | 34.2 | 26,456 |
| November 27, 2025 | 34.84 | 34.53 | 34.53 | 35.45 | 34.1 | 40,790 |
| November 26, 2025 | 34.55 | 34.77 | 34.77 | 35.64 | 34.5 | 24,173 |
| November 25, 2025 | 35.1 | 34.62 | 34.62 | 35.58 | 34.5 | 13,110 |
| November 24, 2025 | 35.2 | 35.02 | 35.02 | 35.6 | 35 | 30,120 |
| November 21, 2025 | 35.39 | 35.19 | 35.19 | 35.97 | 35 | 39,946 |
| November 19, 2025 | 36.13 | 35.85 | 35.85 | 36.23 | 35.46 | 32,557 |
| November 18, 2025 | 35.87 | 35.96 | 35.96 | 36.38 | 35.82 | 36,371 |
| November 17, 2025 | 35.83 | 35.87 | 35.87 | 36.3 | 35.7 | 39,253 |
| November 14, 2025 | 35.95 | 35.84 | 35.84 | 36.45 | 35.62 | 25,501 |
| November 13, 2025 | 36 | 36.06 | 36.06 | 36.4 | 35.85 | 38,014 |
| November 12, 2025 | 35.44 | 35.96 | 35.96 | 36.18 | 35.38 | 56,342 |
| November 11, 2025 | 36.7 | 35.21 | 35.21 | 36.74 | 34.9 | 165,226 |
| November 10, 2025 | 37.18 | 36.74 | 36.74 | 37.67 | 36.02 | 67,593 |
| November 07, 2025 | 37.98 | 37.18 | 37.18 | 38.58 | 36.9 | 46,400 |
| November 06, 2025 | 39.4 | 37.98 | 37.98 | 39.4 | 37.5 | 59,481 |
| November 04, 2025 | 39.46 | 38.54 | 38.54 | 39.7 | 38.5 | 76,203 |
| November 03, 2025 | 40.1 | 39.46 | 39.46 | 40.81 | 39.39 | 185,200 |
| October 31, 2025 | 40.22 | 40.54 | 40.54 | 40.89 | 40.02 | 15,286 |
| October 30, 2025 | 40.9 | 40.22 | 40.22 | 40.99 | 40.1 | 20,941 |
| October 29, 2025 | 41.3 | 40.52 | 40.52 | 41.35 | 40.4 | 33,275 |
| October 28, 2025 | 41.5 | 40.7 | 40.7 | 42.09 | 40.3 | 30,659 |
| October 27, 2025 | 41 | 41.62 | 41.62 | 42.09 | 41 | 21,894 |
| October 24, 2025 | 41.37 | 41.16 | 41.16 | 42 | 40.91 | 14,889 |
| October 23, 2025 | 41.6 | 41.37 | 41.37 | 42.35 | 41 | 42,489 |
| October 21, 2025 | 40.46 | 42.36 | 42.36 | 42.77 | 40.46 | 24,827 |
| October 20, 2025 | 39.14 | 41.09 | 41.09 | 41.4 | 39.14 | 38,147 |
| 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 |
