32.98
+0.21(+0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2025 | 33.2 | 32.77 | 32.77 | 33.31 | 31.52 | 8,985 |
| December 26, 2025 | 32.07 | 33.14 | 33.14 | 33.32 | 31.1 | 21,226 |
| December 24, 2025 | 32.02 | 32.23 | 32.23 | 33.45 | 32 | 15,659 |
| December 23, 2025 | 32.38 | 32.26 | 32.26 | 33.18 | 32.02 | 13,076 |
| December 22, 2025 | 31.33 | 32.54 | 32.54 | 33.21 | 31.33 | 3,839 |
| December 19, 2025 | 31.31 | 32.5 | 32.5 | 32.99 | 30.62 | 6,274 |
| December 18, 2025 | 31.3 | 30.7 | 30.7 | 32.99 | 30.33 | 21,000 |
| December 17, 2025 | 32.99 | 31.86 | 31.86 | 33.43 | 31.37 | 3,126 |
| December 16, 2025 | 32.9 | 32.19 | 32.19 | 32.9 | 31.02 | 3,446 |
| December 15, 2025 | 30.75 | 32.1 | 32.1 | 33.14 | 30.75 | 5,710 |
| December 12, 2025 | 32.87 | 31.92 | 31.92 | 33.32 | 31.51 | 5,045 |
| December 11, 2025 | 32.9 | 31.89 | 31.89 | 32.9 | 31.5 | 6,889 |
| December 10, 2025 | 31.36 | 32.71 | 32.71 | 33 | 30.72 | 63,450 |
| December 09, 2025 | 31.99 | 30.25 | 30.25 | 31.99 | 29.16 | 28,466 |
| December 08, 2025 | 32.77 | 30 | 30 | 33.74 | 29.71 | 25,152 |
| December 05, 2025 | 31.99 | 32.13 | 32.13 | 32.5 | 31.02 | 3,823 |
| December 04, 2025 | 32.99 | 31.77 | 31.77 | 33.44 | 31.37 | 40,972 |
| December 03, 2025 | 33.39 | 32.19 | 32.19 | 33.67 | 31.81 | 33,952 |
| December 02, 2025 | 34.28 | 32.75 | 32.75 | 38.8 | 32.36 | 371,153 |
| December 01, 2025 | 33.66 | 34.98 | 34.98 | 35.35 | 33.66 | 17,192 |
| November 28, 2025 | 35.24 | 34.43 | 34.43 | 35.4 | 34 | 15,142 |
| November 27, 2025 | 34.74 | 34.89 | 34.89 | 35 | 33.36 | 5,029 |
| November 26, 2025 | 34.3 | 34.74 | 34.74 | 35.47 | 33.7 | 19,595 |
| November 25, 2025 | 34.12 | 33.88 | 33.88 | 39.46 | 28.51 | 604,504 |
| November 24, 2025 | 35.01 | 34.12 | 34.12 | 36.5 | 34.02 | 8,139 |
| November 21, 2025 | 35.51 | 35 | 35 | 36.44 | 34.55 | 7,751 |
| November 19, 2025 | 34.72 | 35.54 | 35.54 | 36.85 | 34.72 | 13,544 |
| November 18, 2025 | 36.06 | 35.24 | 35.24 | 36.06 | 34.11 | 19,129 |
| November 17, 2025 | 35.53 | 35.38 | 35.38 | 36.49 | 35.11 | 28,994 |
| November 14, 2025 | 36.53 | 35.53 | 35.53 | 37 | 35.01 | 16,409 |
| November 13, 2025 | 36.6 | 36.53 | 36.53 | 37.98 | 36 | 21,869 |
| November 12, 2025 | 35.2 | 36.62 | 36.62 | 37 | 35.05 | 9,653 |
| November 11, 2025 | 35.51 | 35.59 | 35.59 | 36.52 | 35 | 16,432 |
| November 10, 2025 | 36.5 | 35.88 | 35.88 | 38 | 34.91 | 67,802 |
| November 07, 2025 | 38.85 | 36.1 | 36.1 | 38.85 | 35.65 | 46,787 |
| November 06, 2025 | 38.76 | 38.22 | 38.22 | 38.85 | 36.05 | 161,597 |
| November 04, 2025 | 33.1 | 36.76 | 36.76 | 39.57 | 32.99 | 711,727 |
| November 03, 2025 | 32.8 | 32.98 | 32.98 | 33.89 | 32.11 | 54,635 |
| October 31, 2025 | 33.34 | 33.03 | 33.03 | 34.3 | 32.94 | 12,669 |
| October 30, 2025 | 33.01 | 33.5 | 33.5 | 34.8 | 32.93 | 33,154 |
| October 29, 2025 | 33.82 | 33.03 | 33.03 | 33.89 | 33 | 9,719 |
| October 28, 2025 | 32.07 | 33.16 | 33.16 | 35.5 | 32.07 | 34,824 |
| October 27, 2025 | 34 | 33.02 | 33.02 | 34 | 32.26 | 8,979 |
| October 24, 2025 | 33.01 | 33.9 | 33.9 | 33.94 | 32.74 | 7,520 |
| October 23, 2025 | 32.51 | 33.01 | 33.01 | 34.47 | 32 | 11,966 |
| October 21, 2025 | 32.29 | 33 | 33 | 34.8 | 31.6 | 12,626 |
| October 20, 2025 | 33.4 | 32.94 | 32.94 | 34.78 | 31.7 | 14,072 |
| October 17, 2025 | 33.11 | 33.42 | 33.42 | 35.25 | 33.11 | 10,850 |
| October 16, 2025 | 34.88 | 33.93 | 33.93 | 34.88 | 33.51 | 13,316 |
| October 15, 2025 | 34.08 | 33.85 | 33.85 | 35.89 | 33 | 40,562 |
| October 14, 2025 | 34.85 | 34.07 | 34.07 | 34.97 | 34 | 8,954 |
| October 13, 2025 | 37 | 34.97 | 34.97 | 37.51 | 34.74 | 91,425 |
| October 10, 2025 | 35.89 | 36.41 | 36.41 | 36.5 | 34.56 | 49,881 |
| October 09, 2025 | 35.65 | 35.29 | 35.29 | 36 | 35 | 39,739 |
| October 08, 2025 | 34.11 | 34.91 | 34.91 | 36 | 34.11 | 22,582 |
| October 07, 2025 | 36.19 | 35.04 | 35.04 | 36.19 | 34.51 | 42,323 |
| October 06, 2025 | 37.4 | 36.15 | 36.15 | 37.51 | 35.55 | 93,117 |
| October 03, 2025 | 35.49 | 37.4 | 37.4 | 37.47 | 34.22 | 106,528 |
| October 01, 2025 | 35.98 | 35.69 | 35.69 | 36.34 | 34.84 | 10,739 |
| September 30, 2025 | 35 | 35.69 | 35.69 | 35.95 | 34.83 | 1,575 |
