31.33
+0.43(+1.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 31.5 | 31.79 | 31.79 | 31.88 | 30.63 | 5,993 |
| December 23, 2025 | 32.45 | 30.9 | 30.9 | 33 | 30.81 | 38,150 |
| December 22, 2025 | 29.7 | 31.52 | 31.52 | 31.75 | 29.7 | 17,174 |
| December 19, 2025 | 31.01 | 30.29 | 30.29 | 31.42 | 30.2 | 6,685 |
| December 18, 2025 | 29.9 | 30.25 | 30.25 | 31.39 | 29.9 | 4,055 |
| December 17, 2025 | 30.98 | 30.03 | 30.03 | 32 | 29.8 | 24,869 |
| December 16, 2025 | 31.01 | 30.65 | 30.65 | 31.5 | 29.92 | 7,990 |
| December 15, 2025 | 30.48 | 30.89 | 30.89 | 31.9 | 29.92 | 9,182 |
| December 12, 2025 | 29.56 | 29.89 | 29.89 | 30.8 | 29.56 | 12,940 |
| December 11, 2025 | 30.77 | 30.46 | 30.46 | 30.8 | 29.6 | 5,969 |
| December 10, 2025 | 31.38 | 29.95 | 29.95 | 31.38 | 29.8 | 7,185 |
| December 09, 2025 | 29.69 | 30.47 | 30.47 | 32.47 | 28.15 | 41,556 |
| December 08, 2025 | 30.99 | 29.06 | 29.06 | 31.09 | 27.61 | 33,081 |
| December 05, 2025 | 30.31 | 30.55 | 30.55 | 31.09 | 30 | 12,161 |
| December 04, 2025 | 31.5 | 30.34 | 30.34 | 32 | 30.2 | 15,033 |
| December 03, 2025 | 31.6 | 31.01 | 31.01 | 32.01 | 30.1 | 27,329 |
| December 02, 2025 | 31.61 | 32 | 32 | 32.35 | 31.61 | 9,526 |
| December 01, 2025 | 32.61 | 31.71 | 31.71 | 32.7 | 31.4 | 22,907 |
| November 28, 2025 | 32.99 | 32.06 | 32.06 | 32.99 | 32 | 14,140 |
| November 27, 2025 | 33.11 | 32.41 | 32.41 | 36.45 | 31.61 | 294,411 |
| November 26, 2025 | 36 | 33.32 | 33.32 | 36.01 | 33 | 201,252 |
| November 25, 2025 | 32.01 | 35.07 | 35.07 | 36.7 | 30.81 | 209,520 |
| November 24, 2025 | 32.58 | 32.2 | 32.2 | 33.15 | 31.8 | 34,569 |
| November 21, 2025 | 32.12 | 32.87 | 32.87 | 33.55 | 32.12 | 3,138 |
| November 19, 2025 | 34 | 33.49 | 33.49 | 34.79 | 33.3 | 2,334 |
| November 18, 2025 | 33.3 | 33.85 | 33.85 | 34.8 | 33.01 | 9,955 |
| November 17, 2025 | 32.8 | 33.16 | 33.16 | 33.49 | 32.25 | 7,025 |
| November 14, 2025 | 32.75 | 33.09 | 33.09 | 34 | 32.5 | 48,811 |
| November 13, 2025 | 33.89 | 32.97 | 32.97 | 34.19 | 32.25 | 31,782 |
| November 12, 2025 | 34.97 | 33.17 | 33.17 | 35.79 | 32.82 | 52,933 |
| November 11, 2025 | 35.45 | 34.88 | 34.88 | 35.45 | 34.11 | 4,002 |
| November 10, 2025 | 36.75 | 34.69 | 34.69 | 37.88 | 34.58 | 93,822 |
| November 07, 2025 | 36.4 | 36.09 | 36.09 | 36.48 | 35.27 | 3,786 |
| November 06, 2025 | 36.89 | 35.43 | 35.43 | 36.89 | 35.31 | 8,193 |
| November 04, 2025 | 36 | 36.18 | 36.18 | 36.77 | 35.49 | 10,995 |
| November 03, 2025 | 35.8 | 35.72 | 35.72 | 37.1 | 35.6 | 9,824 |
| October 31, 2025 | 35.47 | 36.25 | 36.25 | 37.23 | 35.47 | 13,461 |
| October 30, 2025 | 36.69 | 35.74 | 35.74 | 36.74 | 35.05 | 20,852 |
| October 29, 2025 | 36.99 | 36.43 | 36.43 | 36.99 | 36.17 | 8,064 |
| October 28, 2025 | 36.77 | 36.31 | 36.31 | 37.72 | 35.8 | 57,832 |
| October 27, 2025 | 37 | 36.8 | 36.8 | 37.19 | 36.4 | 69,597 |
| October 24, 2025 | 35.5 | 38.01 | 38.01 | 39.7 | 34 | 557,866 |
| October 23, 2025 | 35.5 | 35.39 | 35.39 | 36.4 | 35.05 | 7,098 |
| October 21, 2025 | 36.45 | 35.67 | 35.67 | 36.45 | 35.02 | 5,470 |
| October 20, 2025 | 35.59 | 35.14 | 35.14 | 35.59 | 34.46 | 8,259 |
| October 17, 2025 | 35.84 | 34.59 | 34.59 | 35.84 | 34 | 36,554 |
| October 16, 2025 | 35.4 | 35.26 | 35.26 | 36.04 | 34 | 20,286 |
| October 15, 2025 | 35.45 | 34.39 | 34.39 | 35.51 | 34.25 | 9,717 |
| October 14, 2025 | 35.92 | 34.45 | 34.45 | 35.99 | 33.71 | 20,768 |
| October 13, 2025 | 37 | 35.13 | 35.13 | 37.8 | 34.75 | 48,518 |
| October 10, 2025 | 37.1 | 36.72 | 36.72 | 37.52 | 36.5 | 9,238 |
| October 09, 2025 | 36.8 | 36.85 | 36.85 | 37.98 | 36.4 | 8,783 |
| October 08, 2025 | 38.02 | 36.93 | 36.93 | 38.69 | 36.8 | 31,094 |
| October 07, 2025 | 37.85 | 38.19 | 38.19 | 39.5 | 37.05 | 23,734 |
| October 06, 2025 | 38.11 | 38.35 | 38.35 | 39.99 | 37.88 | 10,457 |
| October 03, 2025 | 37.32 | 38.65 | 38.65 | 40 | 37.32 | 33,247 |
| October 01, 2025 | 37.75 | 37.31 | 37.31 | 38.7 | 36 | 20,400 |
| September 30, 2025 | 37.25 | 37.62 | 37.62 | 38.2 | 37.05 | 4,659 |
| September 29, 2025 | 37.7 | 37.25 | 37.25 | 38.2 | 36.85 | 16,222 |
| September 26, 2025 | 39.05 | 37.04 | 37.04 | 39.1 | 36.8 | 19,657 |
