40.00
-0.14(-0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 40.14 | 39.89 | 39.89 | 40.15 | 39.8 | 19,298 |
| October 23, 2025 | 39.64 | 40.14 | 40.14 | 40.42 | 39.64 | 30,035 |
| October 21, 2025 | 40.15 | 40.07 | 40.07 | 40.65 | 39.55 | 15,857 |
| October 20, 2025 | 40.29 | 39.65 | 39.65 | 40.29 | 39.52 | 42,711 |
| October 17, 2025 | 40.48 | 39.65 | 39.65 | 40.48 | 39.5 | 21,872 |
| October 16, 2025 | 39.6 | 39.8 | 39.8 | 40.33 | 39.6 | 21,797 |
| October 15, 2025 | 40.49 | 39.79 | 39.79 | 40.49 | 39.51 | 18,868 |
| October 14, 2025 | 40.2 | 39.84 | 39.84 | 40.5 | 39.59 | 29,302 |
| October 13, 2025 | 40 | 39.97 | 39.97 | 40.9 | 39.72 | 29,978 |
| October 10, 2025 | 39.81 | 40.17 | 40.17 | 40.67 | 39.7 | 55,352 |
| October 09, 2025 | 40.2 | 39.81 | 39.81 | 40.2 | 39.8 | 20,631 |
| October 08, 2025 | 40.84 | 39.82 | 39.82 | 40.84 | 39.2 | 64,807 |
| October 07, 2025 | 40.7 | 40.26 | 40.26 | 40.7 | 40 | 36,862 |
| October 06, 2025 | 40.5 | 40.1 | 40.1 | 40.84 | 40 | 47,357 |
| October 03, 2025 | 40.3 | 40.41 | 40.41 | 40.62 | 40.08 | 38,644 |
| October 01, 2025 | 39.9 | 40.3 | 40.3 | 40.5 | 39.7 | 48,081 |
| September 30, 2025 | 39.8 | 39.88 | 39.88 | 40.96 | 39.8 | 20,222 |
| September 29, 2025 | 40.9 | 40.18 | 40.18 | 41.15 | 40.06 | 22,177 |
| September 26, 2025 | 41.38 | 40.08 | 40.08 | 41.4 | 39.8 | 88,463 |
| September 25, 2025 | 40.3 | 40.63 | 40.63 | 41.43 | 40.3 | 31,641 |
| September 24, 2025 | 41.28 | 40.95 | 40.95 | 41.5 | 40.2 | 58,544 |
| September 23, 2025 | 41.93 | 41.28 | 41.28 | 41.93 | 40.95 | 26,470 |
| September 22, 2025 | 41.9 | 41.14 | 41.14 | 41.9 | 41 | 33,533 |
| September 19, 2025 | 42.2 | 41.35 | 41.35 | 42.63 | 40.99 | 100,640 |
| September 18, 2025 | 41.99 | 42.39 | 42.39 | 42.78 | 41.99 | 62,980 |
| September 17, 2025 | 42 | 41.99 | 41.99 | 42.9 | 41.8 | 53,876 |
| September 16, 2025 | 42 | 42.26 | 42.26 | 42.43 | 41.85 | 66,489 |
| September 15, 2025 | 41.11 | 41.77 | 41.77 | 42 | 41.11 | 49,010 |
| September 12, 2025 | 41.63 | 41.38 | 41.38 | 42 | 41.02 | 60,824 |
| September 11, 2025 | 41.04 | 41.63 | 41.63 | 41.99 | 40.7 | 62,797 |
| September 10, 2025 | 41.59 | 40.94 | 40.94 | 41.59 | 40.75 | 61,465 |
| September 09, 2025 | 41.55 | 41.04 | 41.04 | 41.99 | 40.97 | 33,348 |
| September 08, 2025 | 42 | 41.14 | 41.14 | 42 | 40.93 | 46,658 |
| September 05, 2025 | 42.04 | 41.21 | 41.21 | 42.04 | 40.98 | 52,579 |
| September 04, 2025 | 42.2 | 41.71 | 41.71 | 42.5 | 41.5 | 23,101 |
| September 03, 2025 | 42 | 42.06 | 42.06 | 42.2 | 41.32 | 41,363 |
| September 02, 2025 | 41.5 | 41.82 | 41.82 | 42.4 | 41.39 | 32,852 |
| September 01, 2025 | 41.49 | 41.01 | 41.01 | 41.5 | 40.8 | 26,665 |
| August 29, 2025 | 41.4 | 40.93 | 40.93 | 41.48 | 40.72 | 33,168 |
| August 28, 2025 | 41.62 | 41.23 | 41.23 | 41.62 | 40.66 | 18,992 |
| August 26, 2025 | 41.51 | 41.14 | 41.14 | 42.32 | 41.03 | 48,272 |
| August 25, 2025 | 43.15 | 42.32 | 42.32 | 43.15 | 42.01 | 35,797 |
| August 22, 2025 | 42.2 | 43.16 | 43.16 | 43.54 | 41.82 | 58,587 |
| August 21, 2025 | 41.88 | 42.15 | 42.15 | 42.63 | 41.57 | 41,373 |
| August 20, 2025 | 41.85 | 41.49 | 41.49 | 42.11 | 41.11 | 26,117 |
| August 19, 2025 | 41.3 | 41.41 | 41.41 | 42 | 41.01 | 94,547 |
| August 18, 2025 | 41.9 | 41.95 | 41.95 | 42.36 | 41.3 | 46,381 |
| August 14, 2025 | 41.85 | 41.25 | 41.25 | 41.85 | 41.06 | 18,385 |
| August 13, 2025 | 41.01 | 41.47 | 41.47 | 41.98 | 41.01 | 22,517 |
| August 12, 2025 | 41.5 | 41.93 | 41.93 | 42.2 | 41.11 | 49,927 |
| August 11, 2025 | 40.28 | 40.99 | 40.99 | 41.5 | 40.28 | 27,518 |
| August 08, 2025 | 41.89 | 40.94 | 40.94 | 41.89 | 40.67 | 40,852 |
| August 07, 2025 | 41.23 | 41.12 | 41.12 | 41.45 | 40.83 | 59,563 |
| August 06, 2025 | 41.65 | 41.04 | 41.04 | 41.65 | 41 | 28,649 |
| August 05, 2025 | 42 | 41.2 | 41.2 | 42 | 40.9 | 53,972 |
| August 04, 2025 | 41.99 | 41.23 | 41.23 | 41.99 | 40.64 | 68,925 |
| August 01, 2025 | 41.42 | 41.39 | 41.39 | 42.64 | 41.25 | 47,533 |
| July 31, 2025 | 41.68 | 41.71 | 41.71 | 42.36 | 41.05 | 48,572 |
| July 30, 2025 | 42.03 | 41.91 | 41.91 | 42.54 | 41.8 | 48,795 |
| July 29, 2025 | 42.4 | 42.03 | 42.03 | 42.44 | 41.55 | 34,892 |