40.76
-0.19(-0.46%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 40.76 | 40.76 | 40.76 | 42.08 | 40.59 | 311,908 |
September 26, 2025 | 42.03 | 40.95 | 40.95 | 42.03 | 40.77 | 318,204 |
September 25, 2025 | 43.1 | 41.76 | 41.76 | 43.1 | 41.7 | 341,396 |
September 24, 2025 | 42.66 | 42.5 | 42.5 | 43.4 | 41.85 | 744,539 |
September 23, 2025 | 43.28 | 42.28 | 42.28 | 43.36 | 42.15 | 654,499 |
September 22, 2025 | 41.2 | 43.16 | 43.16 | 44.9 | 41.2 | 4.67M |
September 19, 2025 | 41.2 | 40.84 | 40.84 | 41.34 | 40.7 | 257,208 |
September 18, 2025 | 41.59 | 41.18 | 40.92 | 41.63 | 40.94 | 402,601 |
September 17, 2025 | 41.25 | 41.25 | 40.99 | 41.69 | 41.07 | 373,976 |
September 16, 2025 | 40.9 | 40.83 | 40.57 | 41.7 | 39.95 | 731,035 |
September 15, 2025 | 40.51 | 40.76 | 40.5 | 40.98 | 40.01 | 378,352 |
September 12, 2025 | 40.98 | 40.49 | 40.49 | 40.98 | 40.25 | 355,805 |
September 11, 2025 | 40.52 | 40.79 | 40.79 | 41.1 | 40.5 | 279,274 |
September 10, 2025 | 40.39 | 40.45 | 40.45 | 41.15 | 40.19 | 457,514 |
September 09, 2025 | 40.75 | 40.24 | 40.24 | 41 | 40.06 | 318,123 |
September 08, 2025 | 40.78 | 40.57 | 40.57 | 40.83 | 40.25 | 278,067 |
September 05, 2025 | 40.91 | 40.58 | 40.58 | 40.94 | 40.25 | 235,795 |
September 04, 2025 | 41.69 | 40.91 | 40.91 | 41.9 | 40.81 | 304,913 |
September 03, 2025 | 40.96 | 41.38 | 41.38 | 41.5 | 40.96 | 329,814 |
September 02, 2025 | 40.35 | 40.76 | 40.76 | 41.95 | 40.35 | 1.23M |
September 01, 2025 | 40.27 | 40.08 | 40.08 | 40.5 | 39.76 | 318,246 |
August 29, 2025 | 40.01 | 39.99 | 39.99 | 40.56 | 39.75 | 344,223 |
August 28, 2025 | 40.28 | 40.01 | 40.01 | 40.79 | 39.85 | 325,944 |
August 26, 2025 | 41.5 | 40.27 | 40.27 | 41.5 | 39.82 | 607,849 |
August 25, 2025 | 41.86 | 41.42 | 41.42 | 42.05 | 41.21 | 391,860 |
August 22, 2025 | 41.35 | 41.85 | 41.85 | 42.22 | 41.01 | 389,447 |
August 21, 2025 | 41.65 | 41.31 | 41.31 | 42 | 41.22 | 258,372 |
August 20, 2025 | 41.66 | 41.61 | 41.61 | 42 | 41.17 | 542,581 |
August 19, 2025 | 40.94 | 41.66 | 41.66 | 41.95 | 40.91 | 504,272 |
August 18, 2025 | 41.52 | 40.89 | 40.89 | 41.79 | 40.8 | 497,033 |
August 14, 2025 | 41.93 | 41.02 | 41.02 | 42.3 | 40.55 | 477,251 |
August 13, 2025 | 41.66 | 41.72 | 41.72 | 42.45 | 41.49 | 781,771 |
August 12, 2025 | 43 | 40.72 | 40.72 | 45.35 | 39.75 | 2.08M |
August 11, 2025 | 43.03 | 43.13 | 43.13 | 43.65 | 42.1 | 475,716 |
August 08, 2025 | 43.98 | 43.03 | 43.03 | 45.2 | 42.75 | 462,954 |
August 07, 2025 | 43.59 | 43.76 | 43.76 | 44.5 | 42.75 | 406,362 |
August 06, 2025 | 44.65 | 44.06 | 44.06 | 44.84 | 43.51 | 271,882 |
August 05, 2025 | 44.48 | 44.56 | 44.56 | 44.9 | 43.87 | 340,284 |
August 04, 2025 | 43.9 | 44.43 | 44.43 | 44.88 | 43.58 | 502,663 |
August 01, 2025 | 43.98 | 43.87 | 43.87 | 44.5 | 43.2 | 652,493 |
July 31, 2025 | 44 | 43.98 | 43.98 | 45.27 | 43.02 | 609,146 |
July 30, 2025 | 45.39 | 44.9 | 44.9 | 45.8 | 44.58 | 405,367 |
July 29, 2025 | 43.37 | 45.24 | 45.24 | 45.69 | 42.97 | 835,036 |
July 28, 2025 | 44.43 | 43.54 | 43.54 | 44.76 | 43.48 | 697,835 |
July 25, 2025 | 45.85 | 44.55 | 44.55 | 45.85 | 44.32 | 769,078 |
July 24, 2025 | 46 | 45.55 | 45.55 | 46.56 | 45.36 | 615,348 |
July 23, 2025 | 47.25 | 45.84 | 45.84 | 47.66 | 45.55 | 2.13M |
July 22, 2025 | 48 | 47.05 | 47.05 | 49.3 | 46.7 | 4M |
July 21, 2025 | 44.45 | 47.35 | 47.35 | 48.5 | 44.01 | 8.34M |
July 18, 2025 | 43.47 | 44.25 | 44.25 | 45.23 | 42.5 | 1.2M |
July 17, 2025 | 42.82 | 43.24 | 43.24 | 44.01 | 42.82 | 832,691 |
July 16, 2025 | 42.48 | 42.82 | 42.82 | 43.48 | 42.12 | 854,713 |
July 15, 2025 | 42.1 | 42.08 | 42.08 | 42.44 | 41.76 | 422,620 |
July 14, 2025 | 41.48 | 41.85 | 41.85 | 41.98 | 41.18 | 241,834 |
July 11, 2025 | 42.19 | 41.86 | 41.86 | 42.73 | 41.58 | 388,516 |
July 10, 2025 | 41.75 | 42.02 | 42.02 | 42.2 | 41.52 | 369,434 |
July 09, 2025 | 42.41 | 41.71 | 41.71 | 42.49 | 41.6 | 265,259 |
July 08, 2025 | 41.25 | 42.35 | 42.35 | 42.9 | 40.98 | 821,379 |
July 07, 2025 | 41.29 | 41.13 | 41.13 | 41.96 | 41 | 403,173 |
July 04, 2025 | 41.35 | 41.23 | 41.23 | 41.55 | 40.9 | 311,360 |