39.44
+0.57(+1.47%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 01, 2025 | 41 | 42.32 | 42.32 | 44.7 | 41 | 5,454 |
July 31, 2025 | 43 | 42.75 | 42.75 | 44.54 | 42 | 11,782 |
July 30, 2025 | 42.95 | 43.01 | 43.01 | 44.44 | 41.35 | 5,538 |
July 29, 2025 | 43 | 42.99 | 42.99 | 46.89 | 42.94 | 24,657 |
July 28, 2025 | 45.8 | 45.21 | 45.21 | 45.8 | 42.8 | 2,547 |
July 25, 2025 | 42.7 | 44.4 | 44.4 | 46 | 42.7 | 4,201 |
July 24, 2025 | 43.93 | 44.5 | 44.5 | 45.22 | 43.93 | 3,548 |
July 23, 2025 | 45.37 | 44.59 | 44.59 | 45.6 | 44.52 | 3,831 |
July 22, 2025 | 45.1 | 45.59 | 45.59 | 45.7 | 44.21 | 4,221 |
July 21, 2025 | 44.01 | 45.79 | 45.79 | 46.29 | 44.01 | 5,588 |
July 18, 2025 | 45.2 | 44.58 | 44.58 | 46.89 | 44.53 | 9,691 |
July 17, 2025 | 44.11 | 45.54 | 45.54 | 46.94 | 44.11 | 6,400 |
July 16, 2025 | 45.2 | 45.56 | 45.56 | 47.39 | 45.2 | 16,027 |
July 15, 2025 | 45.1 | 45.2 | 45.2 | 46.38 | 44 | 13,630 |
July 14, 2025 | 45.06 | 45.72 | 45.72 | 46.95 | 44.8 | 14,866 |
July 11, 2025 | 45.85 | 46.69 | 46.69 | 47.19 | 45.03 | 6,598 |
July 10, 2025 | 47.64 | 45.58 | 45.58 | 47.64 | 45.25 | 27,854 |
July 09, 2025 | 46.7 | 47.64 | 47.64 | 48.85 | 46 | 4,390 |