41.20
-0.01(-0.02%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 28, 2025 | 43.47 | 41.95 | 41.95 | 43.47 | 41.7 | 87,598 |
July 25, 2025 | 44.9 | 43.23 | 43.23 | 44.9 | 43.14 | 62,005 |
July 24, 2025 | 44.51 | 44.19 | 44.19 | 45.26 | 44.05 | 72,440 |
July 23, 2025 | 44.99 | 44.65 | 44.65 | 44.99 | 44.21 | 47,049 |
July 22, 2025 | 44.79 | 44.6 | 44.6 | 44.99 | 44.41 | 31,544 |
July 21, 2025 | 45.6 | 44.6 | 44.6 | 45.6 | 44.47 | 69,827 |
July 18, 2025 | 45 | 44.96 | 44.96 | 45.97 | 44.37 | 160,212 |
July 17, 2025 | 45.23 | 45.13 | 45.13 | 45.39 | 44.8 | 73,726 |
July 16, 2025 | 45.35 | 45.01 | 45.01 | 45.49 | 44.86 | 77,942 |
July 15, 2025 | 45.12 | 45.33 | 45.33 | 45.5 | 44.7 | 81,137 |
July 14, 2025 | 44.5 | 44.94 | 44.94 | 45.19 | 44.32 | 53,019 |
July 11, 2025 | 44.6 | 44.5 | 44.5 | 45.38 | 44.15 | 93,249 |
July 10, 2025 | 45.9 | 45.14 | 45.14 | 45.9 | 44.8 | 116,911 |
July 09, 2025 | 45.3 | 45.88 | 45.88 | 46.6 | 44.61 | 347,582 |
July 08, 2025 | 45.35 | 44.55 | 44.55 | 45.35 | 44.21 | 85,321 |
July 07, 2025 | 45.3 | 44.77 | 44.77 | 45.93 | 44.46 | 100,048 |
July 04, 2025 | 46 | 45.23 | 45.23 | 46 | 44.84 | 160,230 |
July 03, 2025 | 45.3 | 45.67 | 45.67 | 46.59 | 45.01 | 142,825 |
July 02, 2025 | 46.1 | 45.33 | 45.33 | 46.1 | 45.08 | 65,817 |
July 01, 2025 | 46.39 | 45.55 | 45.55 | 46.39 | 45.27 | 92,933 |
June 30, 2025 | 45.95 | 45.54 | 45.54 | 46.4 | 45 | 134,041 |
June 27, 2025 | 46.3 | 45.62 | 45.62 | 46.5 | 45.1 | 120,817 |
June 26, 2025 | 46.8 | 46.17 | 46.17 | 46.8 | 45.84 | 65,967 |
June 25, 2025 | 46.4 | 46.39 | 46.39 | 46.71 | 45.66 | 127,368 |
June 24, 2025 | 46.19 | 45.39 | 45.39 | 46.9 | 45.12 | 138,638 |
June 23, 2025 | 44.52 | 46.19 | 46.19 | 47.69 | 44.36 | 195,258 |
June 20, 2025 | 44.22 | 45.21 | 45.21 | 45.49 | 44.1 | 118,991 |
June 19, 2025 | 45.1 | 44.45 | 44.45 | 46 | 44.1 | 129,165 |
June 18, 2025 | 46.45 | 45.38 | 45.38 | 46.67 | 45.02 | 141,221 |
June 17, 2025 | 45.25 | 46.28 | 46.28 | 47.53 | 45.11 | 289,171 |
June 16, 2025 | 45.61 | 45.58 | 45.58 | 46.18 | 45.01 | 128,997 |
June 13, 2025 | 45.75 | 45.97 | 45.97 | 46.31 | 45.06 | 194,059 |
June 12, 2025 | 47.42 | 46.63 | 46.63 | 48 | 46.3 | 231,714 |