39.00
-1.78(-4.36%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 24, 2025 | 40.31 | 40.78 | 40.78 | 41.25 | 40.3 | 591,572 |
April 23, 2025 | 40.79 | 40.31 | 40.31 | 41.13 | 39.52 | 577,465 |
April 22, 2025 | 40.17 | 40.57 | 40.57 | 41 | 39.62 | 791,931 |
April 21, 2025 | 40 | 40.08 | 40.08 | 40.42 | 39.2 | 538,037 |
April 17, 2025 | 39.05 | 39.63 | 39.63 | 40.59 | 38.86 | 852,852 |
April 16, 2025 | 38.6 | 39.12 | 39.12 | 39.65 | 38.59 | 574,057 |
April 15, 2025 | 37.5 | 38.45 | 38.45 | 38.9 | 37.5 | 578,091 |
April 11, 2025 | 37.3 | 36.91 | 36.91 | 37.8 | 36.55 | 547,376 |
April 09, 2025 | 36.82 | 36.47 | 36.47 | 37 | 35.96 | 304,691 |
April 08, 2025 | 36.8 | 36.73 | 36.73 | 37.4 | 36.21 | 519,859 |
April 07, 2025 | 34.99 | 35.94 | 35.94 | 36.3 | 34.8 | 1M |
April 04, 2025 | 37.75 | 39.22 | 39.22 | 39.4 | 37.46 | 879,176 |
April 03, 2025 | 37.75 | 39.22 | 39.22 | 39.4 | 37.46 | 879,310 |
April 02, 2025 | 37.7 | 37.95 | 37.95 | 38.1 | 36.42 | 571,950 |
April 01, 2025 | 35.74 | 37.41 | 37.41 | 37.61 | 35.74 | 827,587 |
March 28, 2025 | 36.14 | 35.74 | 35.74 | 37.61 | 35.5 | 2.16M |
March 27, 2025 | 36.9 | 36.1 | 36.1 | 36.9 | 35.71 | 2.18M |
March 26, 2025 | 37.09 | 36.47 | 36.47 | 38.12 | 36.07 | 1.77M |
March 25, 2025 | 39.4 | 37.3 | 37.3 | 40.19 | 35.92 | 1.77M |
March 24, 2025 | 39.26 | 39.07 | 39.07 | 39.95 | 39 | 1.12M |
March 21, 2025 | 38.58 | 39.26 | 39.26 | 39.39 | 38.33 | 1.43M |
March 20, 2025 | 38.22 | 38.59 | 38.59 | 39.8 | 37.62 | 1.22M |
March 19, 2025 | 37.05 | 37.91 | 37.91 | 38.25 | 37.04 | 1.32M |
March 18, 2025 | 36.17 | 36.99 | 36.99 | 37.5 | 36.17 | 1.33M |
March 17, 2025 | 37.89 | 36.12 | 36.12 | 37.9 | 36 | 984,784 |
March 13, 2025 | 38.1 | 37.63 | 37.63 | 38.24 | 37.31 | 814,236 |
March 12, 2025 | 38.21 | 37.88 | 37.88 | 38.5 | 37.62 | 1.22M |
March 11, 2025 | 35.76 | 38.13 | 38.13 | 39.35 | 35.76 | 1.22M |
March 10, 2025 | 40.06 | 38.92 | 38.92 | 40.82 | 38.6 | 918,979 |
March 07, 2025 | 40.7 | 40.53 | 40.53 | 41.77 | 40.1 | 1.37M |
March 06, 2025 | 39.9 | 39.86 | 39.86 | 40.31 | 39.1 | 1.36M |
March 05, 2025 | 37.48 | 38.79 | 38.79 | 39.09 | 37.19 | 1.15M |
March 04, 2025 | 35 | 36.99 | 36.99 | 37.69 | 34.86 | 1.15M |
March 03, 2025 | 36.22 | 35.13 | 35.13 | 36.69 | 34.59 | 1.11M |
February 28, 2025 | 36.75 | 36.22 | 36.22 | 36.87 | 35.55 | 1.38M |
February 27, 2025 | 38.17 | 36.97 | 36.97 | 38.4 | 36.85 | 911,273 |
February 25, 2025 | 38.5 | 38.14 | 38.14 | 38.9 | 38 | 555,805 |
February 24, 2025 | 38.85 | 38.53 | 38.53 | 38.96 | 37.5 | 671,277 |
February 21, 2025 | 39.75 | 39.42 | 39.42 | 40.74 | 39.21 | 1.65M |
February 20, 2025 | 38.19 | 39.94 | 39.94 | 41.39 | 37.61 | 4.29M |
February 19, 2025 | 35 | 36.67 | 36.67 | 37.27 | 34.6 | 1.71M |
February 18, 2025 | 39.4 | 34.69 | 34.69 | 39.4 | 34.5 | 2.38M |
February 17, 2025 | 37.8 | 36.29 | 36.29 | 37.8 | 34.92 | 2.71M |
February 14, 2025 | 40.95 | 37.38 | 37.38 | 41.25 | 36.41 | 3.19M |
February 13, 2025 | 44 | 41.16 | 41.16 | 44.79 | 40.65 | 1.5M |
February 12, 2025 | 44.17 | 43.41 | 43.41 | 44.5 | 41.6 | 928,191 |
February 11, 2025 | 45.32 | 44.17 | 44.17 | 45.58 | 43.61 | 628,823 |
February 10, 2025 | 46.79 | 45.32 | 45.32 | 47.07 | 44.9 | 375,360 |
February 07, 2025 | 48 | 46.79 | 46.79 | 48 | 46.27 | 368,686 |
February 06, 2025 | 47.67 | 47.42 | 47.42 | 48.4 | 47.07 | 356,750 |
February 05, 2025 | 47.29 | 47.62 | 47.62 | 48 | 47.08 | 436,986 |
February 04, 2025 | 46.01 | 46.95 | 46.95 | 47.4 | 46 | 412,292 |
February 03, 2025 | 47.6 | 46.01 | 46.01 | 47.74 | 45.48 | 504,895 |
February 01, 2025 | 47.05 | 47.59 | 47.59 | 48.17 | 46.3 | 633,190 |
January 31, 2025 | 45.48 | 46.82 | 46.82 | 47.01 | 45.11 | 619,409 |
January 30, 2025 | 46 | 45.1 | 45.1 | 46 | 44.9 | 414,271 |
January 29, 2025 | 44.21 | 45.49 | 45.49 | 46.01 | 44.21 | 970,765 |
January 28, 2025 | 45.11 | 43.83 | 43.83 | 47.47 | 43.12 | 1.36M |
January 27, 2025 | 45.81 | 45.39 | 45.39 | 46.73 | 44.51 | 984,294 |
January 24, 2025 | 47.76 | 46.73 | 46.73 | 48.25 | 46.5 | 518,888 |