86.18
+4.1(+5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 28,668 |
| October 23, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | 24,340 |
| October 21, 2025 | 77.88 | 78.18 | 78.18 | 78.18 | 76.85 | 25,580 |
| October 20, 2025 | 70.48 | 71.08 | 71.08 | 71.08 | 68.1 | 144,677 |
| October 17, 2025 | 59.99 | 64.62 | 64.62 | 64.62 | 59.89 | 376,804 |
| October 16, 2025 | 53.7 | 53.85 | 53.85 | 53.85 | 51.55 | 90,206 |
| October 15, 2025 | 37.39 | 44.88 | 44.88 | 44.88 | 37.25 | 45,272 |
| October 14, 2025 | 36.71 | 37.4 | 37.4 | 38.68 | 36.71 | 2,880 |
| October 13, 2025 | 37.3 | 38.04 | 38.04 | 39.55 | 37.3 | 752 |
| October 10, 2025 | 41.44 | 39.14 | 39.14 | 41.44 | 38.54 | 1,294 |
| October 09, 2025 | 38.99 | 38.89 | 38.89 | 39.09 | 38.1 | 3,057 |
| October 08, 2025 | 39.98 | 38.62 | 38.62 | 40 | 37.93 | 2,551 |
| October 07, 2025 | 38.43 | 38 | 38 | 38.99 | 36.66 | 1,091 |
| October 06, 2025 | 37.8 | 38.43 | 38.43 | 39.8 | 37.8 | 942 |
| October 03, 2025 | 40.24 | 39.8 | 39.8 | 40.24 | 36 | 4,600 |
| October 01, 2025 | 39.28 | 39.1 | 39.1 | 39.4 | 38.01 | 830 |
| September 30, 2025 | 38 | 39.47 | 39.47 | 39.78 | 37.1 | 1,838 |
| September 29, 2025 | 38.51 | 38.48 | 38.48 | 38.51 | 37.31 | 2,235 |
| September 26, 2025 | 39.99 | 38.61 | 38.61 | 39.99 | 36.51 | 23,061 |
| September 25, 2025 | 40.29 | 39.07 | 39.07 | 40.94 | 37.52 | 23,865 |
| September 24, 2025 | 38.4 | 38.29 | 38.29 | 39.89 | 37.51 | 3,019 |
| September 23, 2025 | 37.3 | 38.37 | 38.37 | 40.4 | 37.3 | 49,890 |
| September 22, 2025 | 37.4 | 38.99 | 38.99 | 39.98 | 37.4 | 2,119 |
| September 19, 2025 | 38.27 | 38.28 | 38.28 | 39.88 | 38.25 | 1,910 |
| September 18, 2025 | 39.6 | 39.14 | 39.14 | 39.6 | 39 | 1,355 |
| September 17, 2025 | 39.85 | 40.03 | 40.03 | 40.35 | 38.7 | 528 |
| September 16, 2025 | 39.63 | 39.37 | 39.37 | 39.97 | 37.87 | 4,266 |
| September 15, 2025 | 40 | 38.85 | 38.85 | 40.5 | 38.85 | 7,408 |
| September 12, 2025 | 39 | 38.84 | 38.84 | 39 | 38.31 | 1,189 |
| September 11, 2025 | 39.29 | 38.87 | 38.87 | 39.29 | 38.3 | 3,080 |
| September 10, 2025 | 39.38 | 38.99 | 38.99 | 39.98 | 38.25 | 3,844 |
| September 09, 2025 | 40 | 39.58 | 39.58 | 40 | 38.21 | 4,959 |
| September 08, 2025 | 38.25 | 39.39 | 39.39 | 40 | 38.25 | 2,914 |
| September 05, 2025 | 38.71 | 38.83 | 38.83 | 39.4 | 37.61 | 781 |
| September 04, 2025 | 39.68 | 38.71 | 38.71 | 39.69 | 38.5 | 1,561 |
| September 03, 2025 | 39.8 | 39.49 | 39.49 | 39.8 | 37.61 | 3,826 |
| September 02, 2025 | 38.41 | 37.59 | 37.59 | 40 | 37.22 | 2,779 |
| September 01, 2025 | 38.78 | 38.14 | 38.14 | 39.4 | 37.71 | 3,996 |
| August 29, 2025 | 39.49 | 38.87 | 38.87 | 39.49 | 38.1 | 2,528 |
| August 28, 2025 | 39.09 | 39.54 | 39.54 | 40.1 | 38 | 3,716 |
| August 26, 2025 | 39.99 | 38.93 | 38.93 | 41.4 | 38.23 | 39,500 |
| August 25, 2025 | 39.64 | 40.04 | 40.04 | 42.49 | 38.02 | 45,822 |
| August 22, 2025 | 40 | 39.19 | 39.19 | 40.89 | 38.7 | 7,601 |
| August 21, 2025 | 39.97 | 40.4 | 40.4 | 41.4 | 38.46 | 46,216 |
| August 20, 2025 | 38.9 | 39.35 | 39.35 | 41.89 | 35.45 | 41,021 |
| August 19, 2025 | 37.97 | 38.46 | 38.46 | 38.88 | 37.01 | 1,758 |
| August 18, 2025 | 38 | 37.1 | 37.1 | 38.19 | 36 | 2,637 |
| August 14, 2025 | 36.32 | 36.66 | 36.66 | 39.55 | 36 | 8,246 |
| August 13, 2025 | 38.18 | 38.77 | 38.77 | 38.9 | 36 | 1,569 |
| August 12, 2025 | 38.01 | 37.99 | 37.99 | 39.38 | 37.4 | 1,181 |
| August 11, 2025 | 42.75 | 38 | 38 | 42.75 | 37.21 | 1,913 |
| August 08, 2025 | 39.39 | 38.9 | 38.9 | 39.39 | 37.11 | 4,494 |
| August 07, 2025 | 38.12 | 37.87 | 37.87 | 39.99 | 37.2 | 3,940 |
| August 06, 2025 | 36.93 | 37.37 | 37.37 | 38.89 | 36.93 | 2,522 |
| August 05, 2025 | 38.7 | 37.68 | 37.68 | 38.7 | 37.67 | 732 |
| August 04, 2025 | 38.9 | 38.5 | 38.5 | 39 | 37.64 | 1,891 |
| August 01, 2025 | 39.2 | 38.71 | 38.71 | 39.6 | 38.02 | 1,897 |
| July 31, 2025 | 38.21 | 39.2 | 39.2 | 39.69 | 38.2 | 79 |
| July 30, 2025 | 36.6 | 38.71 | 38.71 | 40.17 | 36.6 | 4,342 |
| July 29, 2025 | 39 | 38.31 | 38.31 | 39.36 | 36.77 | 911 |