43.00
-0.44(-1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 44.44 | 43.07 | 43.07 | 44.44 | 42.51 | 49,907 |
| October 23, 2025 | 43.7 | 43.44 | 43.44 | 44.73 | 43.15 | 24,805 |
| October 21, 2025 | 44.72 | 44.52 | 44.52 | 44.79 | 43.1 | 23,778 |
| October 20, 2025 | 43.74 | 43.63 | 43.63 | 44.28 | 42.72 | 24,795 |
| October 17, 2025 | 43.27 | 43.27 | 43.27 | 44.35 | 42.73 | 34,941 |
| October 16, 2025 | 44.49 | 43.4 | 43.4 | 44.49 | 43.01 | 29,950 |
| October 15, 2025 | 43.1 | 43.59 | 43.59 | 44.23 | 43.03 | 13,044 |
| October 14, 2025 | 43.6 | 43.78 | 43.78 | 44.71 | 42.3 | 40,183 |
| October 13, 2025 | 43.8 | 43.85 | 43.85 | 44.18 | 43.12 | 15,267 |
| October 10, 2025 | 44.9 | 44.27 | 44.27 | 45.05 | 43.53 | 8,151 |
| October 09, 2025 | 45.03 | 44.05 | 44.05 | 45.3 | 43.2 | 15,133 |
| October 08, 2025 | 45 | 44.84 | 44.84 | 46.38 | 44.56 | 23,730 |
| October 07, 2025 | 44.9 | 44.65 | 44.65 | 46.09 | 44.31 | 30,082 |
| October 06, 2025 | 44.85 | 45 | 45 | 47.19 | 43.68 | 97,782 |
| October 03, 2025 | 42.8 | 44.04 | 44.04 | 44.6 | 42.8 | 35,952 |
| October 01, 2025 | 43.98 | 43.01 | 43.01 | 43.98 | 42.61 | 36,329 |
| September 30, 2025 | 45 | 43.09 | 43.09 | 45.97 | 42.57 | 104,923 |
| September 29, 2025 | 43.5 | 43.91 | 43.91 | 44.49 | 41.71 | 55,867 |
| September 26, 2025 | 43.51 | 42.64 | 42.64 | 44.4 | 42.4 | 27,783 |
| September 25, 2025 | 45.47 | 43.16 | 43.16 | 45.47 | 42.15 | 40,278 |
| September 24, 2025 | 44.89 | 44.75 | 44.75 | 45.63 | 44.41 | 19,571 |
| September 23, 2025 | 44.92 | 44.67 | 44.67 | 45.89 | 44.55 | 17,160 |
| September 22, 2025 | 46 | 45.13 | 45.13 | 46.49 | 45.1 | 16,765 |
| September 19, 2025 | 47.3 | 46.2 | 46.2 | 48 | 46 | 21,314 |
| September 18, 2025 | 46.62 | 46.64 | 46.64 | 47.5 | 46.1 | 8,560 |
| September 17, 2025 | 48.7 | 46.85 | 46.85 | 48.7 | 46.55 | 14,833 |
| September 16, 2025 | 48.5 | 47.85 | 47.85 | 49.88 | 47.11 | 37,938 |
| September 15, 2025 | 46.9 | 48.63 | 48.63 | 50.9 | 46.11 | 251,745 |
| September 12, 2025 | 44.84 | 45.94 | 45.94 | 46.9 | 43.26 | 91,208 |
| September 11, 2025 | 44.22 | 44 | 44 | 44.78 | 43.11 | 33,332 |
| September 10, 2025 | 43.56 | 43.95 | 43.95 | 44.29 | 42.72 | 22,857 |
| September 09, 2025 | 43.96 | 43.24 | 43.24 | 44.28 | 43.01 | 12,499 |
| September 08, 2025 | 42.91 | 43.67 | 43.67 | 44.39 | 42.91 | 9,789 |
| September 05, 2025 | 43.74 | 42.91 | 42.91 | 43.9 | 42.6 | 6,437 |
| September 04, 2025 | 42.38 | 43.78 | 43.78 | 43.99 | 42.38 | 11,398 |
| September 03, 2025 | 42.49 | 42.59 | 42.59 | 43.12 | 42.2 | 13,994 |
| September 02, 2025 | 41.51 | 41.73 | 41.73 | 43.48 | 41.34 | 17,519 |
| September 01, 2025 | 42.52 | 41.65 | 41.65 | 43.5 | 41.3 | 14,862 |
| August 29, 2025 | 42.31 | 42.48 | 42.48 | 43.29 | 41.62 | 5,054 |
| August 28, 2025 | 42.2 | 41.13 | 41.13 | 43.85 | 40.75 | 28,051 |
| August 26, 2025 | 43 | 43.14 | 43.14 | 44.17 | 43 | 13,130 |
| August 25, 2025 | 44.44 | 43.15 | 43.15 | 44.44 | 43.02 | 15,189 |
| August 22, 2025 | 44.9 | 43.92 | 43.92 | 44.91 | 43.82 | 14,588 |
| August 21, 2025 | 45.39 | 44.9 | 44.9 | 45.39 | 44.44 | 7,820 |
| August 20, 2025 | 45.8 | 44.56 | 44.56 | 45.8 | 43.81 | 29,313 |
| August 19, 2025 | 45.5 | 44.99 | 44.99 | 45.5 | 44.01 | 25,497 |
| August 18, 2025 | 44.52 | 44.34 | 44.34 | 45.45 | 43.71 | 24,983 |
| August 14, 2025 | 44.8 | 44.01 | 44.01 | 45.9 | 43 | 28,595 |
| August 13, 2025 | 45.69 | 44.8 | 44.8 | 45.72 | 44.42 | 7,089 |
| August 12, 2025 | 46.45 | 44.99 | 44.99 | 46.45 | 44.51 | 13,498 |
| August 11, 2025 | 44.47 | 45.52 | 45.52 | 45.9 | 44.46 | 20,944 |
| August 08, 2025 | 44.91 | 43.86 | 43.86 | 44.99 | 43.81 | 16,888 |
| August 07, 2025 | 44.95 | 44.3 | 44.3 | 44.95 | 43.81 | 10,212 |
| August 06, 2025 | 45.34 | 44.57 | 44.57 | 45.34 | 44.41 | 7,893 |
| August 05, 2025 | 45.11 | 45.19 | 45.19 | 46.38 | 44.14 | 20,947 |
| August 04, 2025 | 46.7 | 44.63 | 44.63 | 46.7 | 44.21 | 21,990 |
| August 01, 2025 | 45.9 | 44.6 | 44.6 | 45.9 | 44.1 | 30,072 |
| July 31, 2025 | 44.94 | 44.58 | 44.58 | 47 | 44.01 | 57,715 |
| July 30, 2025 | 46.26 | 44.82 | 44.82 | 47.65 | 43.4 | 64,218 |
| July 29, 2025 | 48.9 | 46.88 | 46.88 | 48.9 | 46.15 | 47,109 |