41.41
-1.41(-3.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 43.11 | 42.82 | 42.82 | 44.9 | 41.2 | 1,137 |
| December 03, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 65 |
| December 02, 2025 | 43.04 | 43.11 | 43.11 | 44 | 43.04 | 760 |
| December 01, 2025 | 46 | 44.93 | 44.93 | 46 | 44.43 | 2,758 |
| November 28, 2025 | 46.89 | 46.77 | 46.77 | 46.99 | 45.5 | 249 |
| November 27, 2025 | 46 | 45.5 | 45.5 | 46 | 45.4 | 2,215 |
| November 26, 2025 | 47.89 | 47.79 | 47.79 | 47.89 | 45.6 | 238 |
| November 25, 2025 | 47.65 | 47.89 | 47.89 | 47.89 | 47.65 | 1,720 |
| November 24, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 1 |
| November 21, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0 |
| November 19, 2025 | 48.95 | 48.18 | 48.18 | 48.95 | 48.18 | 11 |
| November 18, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 9 |
| November 17, 2025 | 46.27 | 47.24 | 47.24 | 47.27 | 46.27 | 323 |
| November 14, 2025 | 44.71 | 45.15 | 45.15 | 45.15 | 44.71 | 2,555 |
| November 13, 2025 | 47 | 47.05 | 47.05 | 51.46 | 47 | 1,628 |
| November 12, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 12 |
| November 11, 2025 | 48.69 | 48.77 | 48.77 | 48.77 | 48 | 410 |
| November 10, 2025 | 46.36 | 46.45 | 46.45 | 47.33 | 46.05 | 1,441 |
| November 07, 2025 | 51 | 48.45 | 48.45 | 51 | 48.45 | 30 |
| November 06, 2025 | 51 | 51 | 51 | 51 | 51 | 2 |
| November 04, 2025 | 51 | 51 | 51 | 51 | 51 | 4 |
| November 03, 2025 | 51 | 51 | 51 | 51 | 51 | 285 |
| November 02, 2025 | 53.25 | 51 | 51 | 53.25 | 50.61 | 280 |
| October 31, 2025 | 54.65 | 53.28 | 53.28 | 54.65 | 49.55 | 191 |
| October 30, 2025 | 54.65 | 53.28 | 53.28 | 54.65 | 49.55 | 1,473 |
| October 29, 2025 | 53.64 | 49.62 | 49.62 | 53.64 | 49 | 333 |
| October 28, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 12 |
| October 27, 2025 | 50.61 | 51.2 | 51.2 | 53 | 50.61 | 73 |
| October 24, 2025 | 58.84 | 53.24 | 53.24 | 58.84 | 53.23 | 1,470 |
| October 23, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 1,795 |
| October 21, 2025 | 53.41 | 53.38 | 53.38 | 53.41 | 53 | 233 |
| October 20, 2025 | 50 | 50.87 | 50.87 | 50.87 | 50 | 387 |
| October 17, 2025 | 50 | 48.45 | 48.45 | 52.5 | 47.5 | 794 |
| October 16, 2025 | 54 | 50 | 50 | 54 | 50 | 1,041 |
| October 15, 2025 | 47 | 51.54 | 51.54 | 54.62 | 47 | 3,353 |
| October 14, 2025 | 53.05 | 49.66 | 49.66 | 54.96 | 49 | 1,052 |
| October 13, 2025 | 57.99 | 53.25 | 53.25 | 59 | 52.22 | 2,799 |
| October 10, 2025 | 54.5 | 58 | 58 | 59.6 | 52.1 | 8,767 |
| October 09, 2025 | 53.99 | 55.56 | 55.56 | 56.26 | 50.22 | 9,853 |
| October 08, 2025 | 49.8 | 51.15 | 51.15 | 51.15 | 49.61 | 5,131 |
| October 07, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 43.22 | 1,190 |
| October 06, 2025 | 44.45 | 44.29 | 44.29 | 44.45 | 43 | 932 |
| October 03, 2025 | 41.14 | 42.34 | 42.34 | 42.34 | 41.14 | 449 |
| October 01, 2025 | 37.01 | 40.33 | 40.33 | 40.33 | 37.01 | 503 |
| September 30, 2025 | 38.27 | 38.41 | 38.41 | 39 | 38.27 | 1,064 |
| September 29, 2025 | 38.98 | 39.22 | 39.22 | 39.22 | 38.98 | 20 |
| September 26, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 38.98 | 105 |
| September 25, 2025 | 41.23 | 41.04 | 41.04 | 41.23 | 41.04 | 398 |
| September 24, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 310 |
| September 23, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.86 | 414 |
| September 22, 2025 | 42.5 | 41.87 | 41.87 | 42.5 | 41.87 | 7 |
| September 19, 2025 | 41.87 | 41.67 | 41.67 | 41.87 | 41.67 | 428 |
| September 18, 2025 | 42.13 | 41.67 | 41.67 | 42.25 | 40.85 | 2,578 |
| September 17, 2025 | 45.3 | 42.99 | 42.99 | 45.3 | 42.99 | 792 |
| September 16, 2025 | 46.38 | 45.26 | 45.26 | 46.38 | 45.26 | 90 |
| September 15, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 17 |
| September 12, 2025 | 44.17 | 45.25 | 45.25 | 45.25 | 43.1 | 967 |
| September 11, 2025 | 42.78 | 43.1 | 43.1 | 43.84 | 42.78 | 513 |
| September 10, 2025 | 45 | 42.78 | 42.78 | 47.25 | 42.78 | 1,372 |
| September 09, 2025 | 45.9 | 45 | 45 | 45.9 | 45 | 528 |
