30.43
+0.13(+0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 31.05 | 30.43 | 30.43 | 31.05 | 30.06 | 395,605 |
| December 04, 2025 | 30.45 | 30.3 | 30.3 | 30.45 | 30.15 | 114,816 |
| December 03, 2025 | 30.38 | 30.25 | 30.25 | 30.38 | 30.15 | 231,140 |
| December 02, 2025 | 31.18 | 30.31 | 30.31 | 31.18 | 30.27 | 208,338 |
| December 01, 2025 | 30.6 | 30.42 | 30.42 | 30.68 | 30.2 | 318,526 |
| November 28, 2025 | 30.1 | 30.49 | 30.49 | 30.8 | 30.1 | 197,156 |
| November 27, 2025 | 30.1 | 30.46 | 30.46 | 30.7 | 30.1 | 167,491 |
| November 26, 2025 | 30.26 | 30.43 | 30.43 | 30.48 | 30.03 | 163,096 |
| November 25, 2025 | 30.21 | 30.11 | 30.11 | 30.33 | 30.06 | 222,712 |
| November 24, 2025 | 30.22 | 30.21 | 30.21 | 30.44 | 30.14 | 152,770 |
| November 21, 2025 | 30.1 | 30.27 | 30.27 | 30.7 | 30.1 | 139,708 |
| November 19, 2025 | 30.23 | 30.25 | 30.25 | 30.27 | 30.02 | 233,458 |
| November 18, 2025 | 30.5 | 30.12 | 30.12 | 30.5 | 29.9 | 119,236 |
| November 17, 2025 | 30.02 | 30.19 | 30.19 | 30.25 | 30.02 | 173,636 |
| November 14, 2025 | 30.29 | 30.08 | 30.08 | 30.29 | 29.89 | 192,844 |
| November 13, 2025 | 30.09 | 30.02 | 30.02 | 30.2 | 29.94 | 209,096 |
| November 12, 2025 | 29.98 | 30.02 | 30.02 | 30.14 | 29.88 | 203,069 |
| November 11, 2025 | 29.4 | 29.88 | 29.88 | 30.2 | 29.4 | 232,166 |
| November 10, 2025 | 28.9 | 29.77 | 29.77 | 29.95 | 28.9 | 189,341 |
| November 07, 2025 | 29.66 | 29.65 | 29.65 | 29.71 | 29.42 | 134,732 |
| November 06, 2025 | 29.78 | 29.67 | 29.67 | 29.91 | 29.65 | 274,968 |
| November 04, 2025 | 30.69 | 29.78 | 29.78 | 30.69 | 29.7 | 247,108 |
| November 03, 2025 | 30.02 | 29.95 | 29.95 | 30.02 | 29.8 | 586,646 |
| October 31, 2025 | 30.19 | 29.93 | 29.93 | 30.24 | 29.91 | 355,238 |
| October 30, 2025 | 30.6 | 30.1 | 30.1 | 30.6 | 29.8 | 127,961 |
| October 29, 2025 | 30.19 | 30.26 | 30.26 | 30.35 | 30.12 | 138,502 |
| October 28, 2025 | 30.15 | 30.11 | 30.11 | 30.35 | 30.02 | 163,696 |
| October 27, 2025 | 30.19 | 30.16 | 30.16 | 30.22 | 29.93 | 350,960 |
| October 24, 2025 | 29.8 | 29.93 | 29.93 | 30.3 | 29.8 | 1.88M |
| October 23, 2025 | 29.75 | 30.08 | 30.08 | 30.5 | 29.7 | 358,951 |
| October 21, 2025 | 29.24 | 30.01 | 30.01 | 30.73 | 29.24 | 107,662 |
| October 20, 2025 | 29.82 | 29.99 | 29.99 | 30.09 | 29.82 | 346,060 |
| October 17, 2025 | 29.65 | 29.81 | 29.81 | 29.93 | 29.57 | 403,834 |
| October 16, 2025 | 29.4 | 29.65 | 29.65 | 29.7 | 29.36 | 317,308 |
| October 15, 2025 | 29.29 | 29.4 | 29.4 | 29.61 | 29.1 | 1.98M |
| October 14, 2025 | 29.7 | 29.2 | 29.2 | 29.7 | 28.9 | 168,513 |
| October 13, 2025 | 30.07 | 29.27 | 29.27 | 30.07 | 28.8 | 188,490 |
| October 10, 2025 | 29.29 | 29.34 | 29.34 | 29.45 | 29.1 | 328,010 |
| October 09, 2025 | 29.15 | 29.19 | 29.19 | 29.25 | 28.97 | 167,152 |
| October 08, 2025 | 29.14 | 29.06 | 29.06 | 29.27 | 29.02 | 1.15M |
| October 07, 2025 | 28.7 | 29.14 | 29.14 | 29.4 | 28.7 | 764,428 |
| October 06, 2025 | 29.3 | 29.06 | 29.06 | 29.3 | 28.55 | 255,876 |
| October 03, 2025 | 28.25 | 28.89 | 28.89 | 28.96 | 28.25 | 136,925 |
| October 01, 2025 | 28.3 | 28.82 | 28.82 | 28.9 | 28.3 | 675,457 |
| September 30, 2025 | 28.35 | 28.57 | 28.57 | 28.95 | 28.35 | 116,930 |
| September 29, 2025 | 28.98 | 28.64 | 28.64 | 28.98 | 28.55 | 611,998 |
| September 26, 2025 | 29.28 | 28.67 | 28.67 | 29.28 | 28.63 | 227,639 |
| September 25, 2025 | 29.4 | 28.95 | 28.95 | 29.4 | 28.9 | 129,737 |
| September 24, 2025 | 28.98 | 29.11 | 29.11 | 29.58 | 28.98 | 252,316 |
| September 23, 2025 | 28.52 | 29.26 | 29.26 | 29.6 | 28.52 | 133,577 |
| September 22, 2025 | 29.8 | 29.26 | 29.26 | 29.8 | 29.05 | 160,080 |
| September 19, 2025 | 29.74 | 29.43 | 29.43 | 29.74 | 29.25 | 301,414 |
| September 18, 2025 | 29.8 | 29.48 | 29.48 | 29.8 | 29.3 | 120,288 |
| September 17, 2025 | 29.7 | 29.39 | 29.39 | 29.7 | 29.18 | 138,771 |
| September 16, 2025 | 29.84 | 29.27 | 29.27 | 29.84 | 28.39 | 143,791 |
| September 15, 2025 | 29.87 | 29.12 | 29.12 | 29.87 | 29.05 | 124,880 |
| September 12, 2025 | 29.25 | 29.15 | 29.15 | 29.25 | 28.9 | 99,587 |
| September 11, 2025 | 28.6 | 29 | 29 | 29.4 | 28.6 | 528,304 |
| September 10, 2025 | 28.79 | 28.96 | 28.96 | 29.06 | 28.73 | 138,291 |
| September 09, 2025 | 29.49 | 28.83 | 28.83 | 29.49 | 28.06 | 105,515 |