59.05
+1.47(+2.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 57.86 | 59.05 | 59.05 | 59.8 | 57.58 | 53,756 |
| October 29, 2025 | 55.49 | 57.58 | 57.58 | 58.3 | 55.39 | 124,894 |
| October 28, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 51.55 | 148,020 |
| October 27, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 10,899 |
| October 24, 2025 | 47.61 | 50.43 | 50.43 | 50.43 | 47.61 | 16,481 |
| October 23, 2025 | 49.79 | 48.03 | 48.03 | 49.79 | 47.55 | 34,783 |
| October 21, 2025 | 50.23 | 49.79 | 49.79 | 50.6 | 49 | 20,036 |
| October 20, 2025 | 52.26 | 50.96 | 50.96 | 52.7 | 50.96 | 19,244 |
| October 17, 2025 | 58.5 | 53.65 | 53.65 | 58.5 | 53.44 | 55,988 |
| October 16, 2025 | 57.18 | 56.26 | 56.26 | 57.18 | 51.76 | 297,119 |
| October 15, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 53.95 | 143,632 |
| October 14, 2025 | 51.8 | 51.87 | 51.87 | 51.87 | 51.8 | 26,968 |
| October 13, 2025 | 43.8 | 47.16 | 47.16 | 47.16 | 43.8 | 58,614 |
| October 10, 2025 | 39.99 | 42.88 | 42.88 | 42.88 | 39.99 | 54,559 |
| October 09, 2025 | 39.51 | 38.99 | 38.99 | 40.28 | 38.71 | 4,933 |
| October 08, 2025 | 40.5 | 39.36 | 39.36 | 40.97 | 38.92 | 10,798 |
| October 07, 2025 | 40.71 | 39.69 | 39.69 | 40.99 | 38.33 | 29,160 |
| October 06, 2025 | 41.39 | 39.72 | 39.72 | 41.39 | 39.03 | 8,332 |
| October 03, 2025 | 38.93 | 39.44 | 39.44 | 39.99 | 38.1 | 4,861 |
| October 01, 2025 | 38.7 | 38.87 | 38.87 | 38.93 | 37 | 26,524 |
| September 30, 2025 | 38.21 | 37.08 | 37.08 | 38.67 | 37 | 13,770 |
| September 29, 2025 | 39 | 38.21 | 38.21 | 39.99 | 38.01 | 40,183 |
| September 26, 2025 | 40.02 | 38.24 | 38.24 | 40.02 | 38.1 | 32,362 |
| September 25, 2025 | 41.5 | 40.01 | 40.01 | 42.24 | 39.7 | 99,380 |
| September 24, 2025 | 42.24 | 41.51 | 41.51 | 42.24 | 40.73 | 32,621 |
| September 23, 2025 | 41.25 | 41.25 | 41.25 | 42.4 | 40.15 | 81,018 |
| September 22, 2025 | 40.71 | 41.25 | 41.25 | 42.2 | 39.81 | 8,399 |
| September 19, 2025 | 40.96 | 40.71 | 40.71 | 41.46 | 40.2 | 12,248 |
| September 18, 2025 | 39.93 | 40.42 | 40.42 | 41.12 | 39.93 | 12,483 |
| September 17, 2025 | 40.89 | 39.89 | 39.89 | 40.95 | 39.45 | 23,968 |
| September 16, 2025 | 42.03 | 40.41 | 40.41 | 42.34 | 39.65 | 46,265 |
| September 15, 2025 | 42.69 | 41.26 | 41.26 | 42.69 | 40.5 | 50,779 |
| September 12, 2025 | 39.9 | 41.11 | 41.11 | 41.85 | 39.52 | 10,380 |
| September 11, 2025 | 40.9 | 40.65 | 40.65 | 41.95 | 39.91 | 16,713 |
| September 10, 2025 | 41.9 | 41.15 | 41.15 | 42 | 40.55 | 7,481 |
| September 09, 2025 | 40.66 | 41.96 | 41.96 | 42 | 40.28 | 6,992 |
| September 08, 2025 | 41.4 | 41.99 | 41.99 | 41.99 | 40.51 | 871 |
| September 05, 2025 | 43.2 | 41.4 | 41.4 | 43.2 | 40.36 | 877 |
| September 04, 2025 | 40.45 | 41.97 | 41.97 | 42 | 40.45 | 6,964 |
| September 03, 2025 | 41 | 41.48 | 41.48 | 41.79 | 40 | 305 |
| September 02, 2025 | 39.11 | 40.71 | 40.71 | 41.4 | 39.11 | 10,667 |
| September 01, 2025 | 40.27 | 40.63 | 40.63 | 41.8 | 40.1 | 5,038 |
| August 29, 2025 | 40.75 | 40.78 | 40.78 | 42.8 | 40.16 | 7,825 |
| August 28, 2025 | 41.1 | 41.98 | 41.98 | 42.49 | 40 | 10,604 |
| August 26, 2025 | 40.61 | 41.65 | 41.65 | 43.72 | 40.61 | 15,776 |
| August 25, 2025 | 41.6 | 41.66 | 41.66 | 44.91 | 41 | 13,778 |
| August 22, 2025 | 43.9 | 42.78 | 42.78 | 43.9 | 41.51 | 6,184 |
| August 21, 2025 | 40.1 | 43 | 43 | 43.4 | 40.1 | 8,491 |
| August 20, 2025 | 41 | 42.03 | 42.03 | 43.5 | 41 | 6,167 |
| August 19, 2025 | 42.25 | 41.93 | 41.93 | 42.99 | 40.72 | 1,489 |
| August 18, 2025 | 41.13 | 41.45 | 41.45 | 43 | 41.13 | 1,610 |
| August 14, 2025 | 41.23 | 42.19 | 42.19 | 42.64 | 41.23 | 4,241 |
| August 13, 2025 | 42.98 | 41.43 | 41.43 | 42.98 | 40.05 | 9,055 |
| August 12, 2025 | 39.5 | 40.96 | 40.96 | 41.88 | 39.32 | 11,093 |
| August 11, 2025 | 42 | 41.34 | 41.34 | 42.21 | 39.5 | 6,234 |
| August 08, 2025 | 41.5 | 40.98 | 40.98 | 41.69 | 40 | 1,350 |
| August 07, 2025 | 42.84 | 40.69 | 40.69 | 42.84 | 40.12 | 7,345 |
| August 06, 2025 | 40.12 | 42 | 42 | 43.8 | 40.11 | 1,938 |
| August 05, 2025 | 43.48 | 42.07 | 42.07 | 43.75 | 41.6 | 1,907 |
| August 04, 2025 | 41.47 | 43.49 | 43.49 | 43.8 | 41.47 | 2,107 |