41.78
+1.42(+3.52%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 40.87 | 41.78 | 41.78 | 42.35 | 40.5 | 139,252 |
October 20, 2025 | 40.1 | 40.36 | 40.36 | 44.44 | 40.05 | 909,785 |
October 17, 2025 | 38.3 | 38.1 | 38.1 | 38.3 | 37.5 | 114,765 |
October 16, 2025 | 38.55 | 38.26 | 38.26 | 39.64 | 38.1 | 90,578 |
October 15, 2025 | 39.87 | 38.73 | 38.73 | 40.38 | 38.45 | 140,795 |
October 14, 2025 | 39.67 | 39.45 | 39.45 | 40.05 | 39.12 | 32,757 |
October 13, 2025 | 39.61 | 40.03 | 40.03 | 40.5 | 39.6 | 30,940 |
October 10, 2025 | 40.92 | 40.54 | 40.54 | 41.25 | 40.31 | 24,970 |
October 09, 2025 | 40.57 | 40.92 | 40.92 | 41.78 | 39.82 | 97,581 |
October 08, 2025 | 41.94 | 40.11 | 40.11 | 41.94 | 40 | 49,739 |
October 07, 2025 | 40.02 | 40.93 | 40.93 | 42.4 | 40.02 | 60,997 |
October 06, 2025 | 40.4 | 40.18 | 40.18 | 40.6 | 40.1 | 41,551 |
October 03, 2025 | 40.56 | 40.48 | 40.48 | 40.99 | 40.21 | 58,036 |
October 01, 2025 | 40.02 | 40.56 | 40.56 | 42.24 | 40.02 | 48,900 |
September 30, 2025 | 41.26 | 40.11 | 40.11 | 41.32 | 40 | 70,697 |
September 29, 2025 | 41.2 | 40.5 | 40.5 | 42.5 | 40.11 | 34,105 |
September 26, 2025 | 41 | 40.43 | 40.43 | 41 | 40 | 84,604 |
September 25, 2025 | 40.5 | 41.43 | 41.43 | 42.51 | 40.5 | 87,912 |
September 24, 2025 | 42 | 40.93 | 40.93 | 42.19 | 40.4 | 82,898 |
September 23, 2025 | 42.48 | 41.71 | 41.71 | 42.8 | 41.4 | 47,485 |
September 22, 2025 | 43.09 | 42.48 | 42.38 | 43.9 | 42.3 | 92,907 |
September 19, 2025 | 43.17 | 43.1 | 43.1 | 44.3 | 42.8 | 70,609 |
September 18, 2025 | 43.49 | 43.17 | 43.17 | 44.75 | 42.9 | 61,266 |
September 17, 2025 | 43.65 | 43.36 | 43.36 | 44.75 | 43.13 | 76,491 |
September 16, 2025 | 43.5 | 43.94 | 43.94 | 45 | 42.91 | 80,998 |
September 15, 2025 | 44 | 42.85 | 42.85 | 44 | 42.62 | 54,552 |
September 12, 2025 | 44.49 | 43 | 43 | 44.49 | 42.55 | 82,300 |
September 11, 2025 | 44 | 43.31 | 43.31 | 44.56 | 42.65 | 57,935 |
September 10, 2025 | 45 | 43.48 | 43.48 | 45.51 | 42.15 | 148,065 |
September 09, 2025 | 43.7 | 44.28 | 44.28 | 45.49 | 42.96 | 126,211 |
September 08, 2025 | 44.45 | 42.92 | 42.92 | 44.71 | 42.7 | 109,912 |
September 05, 2025 | 45.4 | 43.76 | 43.76 | 45.43 | 43.38 | 100,960 |
September 04, 2025 | 45.85 | 45.22 | 45.22 | 46.74 | 44.91 | 117,091 |
September 03, 2025 | 43.68 | 45.27 | 45.27 | 47.3 | 43.15 | 382,307 |
September 02, 2025 | 43 | 43.51 | 43.51 | 45.38 | 43 | 127,500 |
September 01, 2025 | 43.93 | 43.32 | 43.32 | 44.65 | 43 | 74,859 |
August 29, 2025 | 44.85 | 43.93 | 43.93 | 46.95 | 43.61 | 177,322 |
August 28, 2025 | 41.58 | 44.9 | 44.9 | 47.99 | 41.5 | 994,940 |
August 26, 2025 | 43.5 | 41.58 | 41.58 | 43.5 | 41.15 | 53,653 |
August 25, 2025 | 44.85 | 43.17 | 43.17 | 45.99 | 43.06 | 90,420 |
August 22, 2025 | 47.8 | 44.75 | 44.75 | 48.18 | 44.5 | 231,375 |
August 21, 2025 | 47.12 | 48.41 | 48.41 | 50.89 | 47.12 | 372,136 |
August 20, 2025 | 46.2 | 47.12 | 47.12 | 47.48 | 45.8 | 742,400 |
August 19, 2025 | 45.96 | 45.72 | 45.72 | 46.08 | 44.8 | 322,863 |
August 18, 2025 | 45.58 | 45.28 | 45.28 | 45.99 | 44.68 | 260,663 |
August 14, 2025 | 44.86 | 44.08 | 44.08 | 44.9 | 43.94 | 196,938 |
August 13, 2025 | 44.4 | 44.53 | 44.53 | 45.96 | 43.97 | 676,913 |
August 12, 2025 | 43.86 | 43.7 | 43.7 | 44.77 | 43.61 | 251,780 |
August 11, 2025 | 44.68 | 43.85 | 43.85 | 44.68 | 43.6 | 248,618 |
August 08, 2025 | 45.2 | 43.72 | 43.72 | 45.2 | 43.26 | 207,863 |
August 07, 2025 | 44.4 | 43.52 | 43.52 | 44.8 | 43.21 | 268,668 |
August 06, 2025 | 46.27 | 44.37 | 44.37 | 46.27 | 44 | 140,425 |
August 05, 2025 | 44.4 | 44.71 | 44.71 | 45.36 | 44.4 | 146,850 |
August 04, 2025 | 44.24 | 44.76 | 44.76 | 45.2 | 43.92 | 148,375 |
August 01, 2025 | 44.72 | 44.01 | 44.01 | 45.59 | 43.8 | 269,930 |
July 31, 2025 | 44.22 | 44.68 | 44.68 | 45.13 | 44 | 154,900 |
July 30, 2025 | 45.34 | 45.13 | 45.13 | 46 | 44.8 | 173,613 |
July 29, 2025 | 45.82 | 45.08 | 45.08 | 45.82 | 44.79 | 249,713 |
July 28, 2025 | 47.6 | 45.82 | 45.82 | 47.64 | 45.64 | 351,138 |
July 25, 2025 | 46.8 | 45.76 | 45.76 | 47.16 | 44.5 | 341,205 |