39.80
+0.7(+1.79%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 28, 2025 | 37.55 | 38.68 | 38.68 | 40.89 | 37.55 | 5,935 |
July 25, 2025 | 37.76 | 39.33 | 39.33 | 39.65 | 37.32 | 11,776 |
July 24, 2025 | 39.45 | 37.77 | 37.77 | 39.98 | 37.29 | 22,096 |
July 23, 2025 | 39.86 | 39.26 | 39.26 | 40.8 | 38.63 | 2,821 |
July 22, 2025 | 39.9 | 39.56 | 39.56 | 40.95 | 38.6 | 1,393 |
July 21, 2025 | 41.62 | 40.48 | 40.48 | 41.62 | 40.01 | 598 |
July 18, 2025 | 40.88 | 40.32 | 40.32 | 40.89 | 40.1 | 526 |
July 17, 2025 | 41.03 | 40.5 | 40.5 | 41.47 | 40.08 | 2,639 |
July 16, 2025 | 40.01 | 41.03 | 41.03 | 41.98 | 40 | 2,224 |
July 15, 2025 | 42.1 | 40.56 | 40.56 | 42.1 | 39.51 | 3,670 |
July 14, 2025 | 42.25 | 41.11 | 41.11 | 42.25 | 40.21 | 5,066 |
July 11, 2025 | 39.47 | 41.43 | 41.43 | 41.43 | 39.46 | 6,678 |
July 10, 2025 | 40.51 | 39.46 | 39.46 | 40.99 | 38.45 | 5,700 |
July 09, 2025 | 41.21 | 40.43 | 40.43 | 41.99 | 40.03 | 1,602 |