30.02
+0.06(+0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 29.25 | 29.96 | 29.96 | 30.76 | 29.25 | 464,723 |
| January 12, 2026 | 30.66 | 30.01 | 30.01 | 30.66 | 29.66 | 574,339 |
| January 09, 2026 | 29.37 | 29.92 | 29.92 | 30.23 | 29.37 | 455,122 |
| January 08, 2026 | 30.1 | 30.13 | 30.13 | 30.41 | 30.1 | 364,674 |
| January 07, 2026 | 30.03 | 30.41 | 30.41 | 31.19 | 30.03 | 203,053 |
| January 06, 2026 | 29.8 | 30.43 | 30.43 | 31.27 | 29.74 | 170,412 |
| January 05, 2026 | 29.83 | 30.51 | 30.51 | 31.45 | 29.83 | 339,690 |
| January 02, 2026 | 29.62 | 30.6 | 30.6 | 31.13 | 29.62 | 681,205 |
| January 01, 2026 | 31.14 | 30.38 | 30.38 | 31.14 | 30.34 | 230,413 |
| December 31, 2025 | 29.4 | 30.39 | 30.39 | 30.44 | 29.4 | 138,176 |
| December 30, 2025 | 29.8 | 30.16 | 30.16 | 30.9 | 29.8 | 292,835 |
| December 29, 2025 | 30 | 30.15 | 30.15 | 31.07 | 30 | 6.04M |
| December 26, 2025 | 31.16 | 30.32 | 30.32 | 31.16 | 30 | 206,677 |
| December 24, 2025 | 31.18 | 30.39 | 30.4 | 31.18 | 30.33 | 171,218 |
| December 23, 2025 | 30.76 | 30.42 | 30.42 | 30.76 | 30.37 | 117,990 |
| December 22, 2025 | 30.94 | 30.41 | 30.41 | 30.94 | 30.17 | 293,407 |
| December 19, 2025 | 30.77 | 30.19 | 30.19 | 30.77 | 30.02 | 1.84M |
| December 18, 2025 | 29.8 | 30.02 | 30.02 | 30.82 | 29.8 | 139,113 |
| December 17, 2025 | 30.85 | 30.07 | 30.07 | 30.85 | 29.5 | 461,140 |
| December 16, 2025 | 29.99 | 30.1 | 30.1 | 31.06 | 29.99 | 144,527 |
| December 15, 2025 | 30.31 | 30.31 | 30.31 | 31.06 | 30.11 | 267,994 |
| December 12, 2025 | 29.85 | 30.31 | 30.31 | 30.88 | 29.85 | 143,858 |
| December 11, 2025 | 29.7 | 30.13 | 30.13 | 30.75 | 29.7 | 159,441 |
| December 10, 2025 | 29.7 | 30 | 30 | 30.85 | 29.7 | 202,822 |
| December 09, 2025 | 30.98 | 30.1 | 30.1 | 30.98 | 29.97 | 218,707 |
| December 08, 2025 | 30.55 | 30.23 | 30.23 | 30.55 | 30.14 | 263,955 |
| 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 |