39.61
-0.57(-1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 40.11 | 39.61 | 39.61 | 40.79 | 39.5 | 1,737 |
| December 23, 2025 | 40.75 | 40.18 | 40.18 | 41.87 | 39.88 | 4,970 |
| December 22, 2025 | 39.8 | 40.87 | 40.87 | 44.43 | 39.8 | 3,341 |
| December 19, 2025 | 41 | 39.78 | 39.78 | 41.59 | 38.81 | 18,608 |
| December 18, 2025 | 40.51 | 39.6 | 39.6 | 41.27 | 38.01 | 6,743 |
| December 17, 2025 | 40.05 | 40.95 | 40.95 | 41.9 | 40.05 | 7,939 |
| December 16, 2025 | 39.05 | 40.92 | 40.92 | 41.37 | 39.05 | 6,201 |
| December 15, 2025 | 40.5 | 40 | 40 | 41.86 | 39.01 | 10,675 |
| December 12, 2025 | 39.1 | 40.29 | 40.29 | 41.67 | 39.1 | 1,962 |
| December 11, 2025 | 39.7 | 39.81 | 39.81 | 41.39 | 39.7 | 7,437 |
| December 10, 2025 | 39.68 | 40.66 | 40.66 | 41.99 | 39.1 | 17,169 |
| December 09, 2025 | 38.98 | 39.49 | 39.49 | 45.6 | 38.98 | 343,387 |
| December 08, 2025 | 36.99 | 38.08 | 38.08 | 39.75 | 36.99 | 6,782 |
| December 05, 2025 | 37.26 | 37.74 | 37.74 | 38.76 | 37.21 | 8,435 |
| December 04, 2025 | 41.4 | 38.16 | 38.16 | 41.4 | 38.01 | 3,975 |
| December 03, 2025 | 41.5 | 39.23 | 39.23 | 41.5 | 38.4 | 8,879 |
| December 02, 2025 | 41.87 | 39.33 | 39.33 | 41.87 | 38.51 | 3,790 |
| December 01, 2025 | 39.1 | 40.39 | 40.39 | 41.79 | 39.1 | 6,245 |
| November 28, 2025 | 42.42 | 40.09 | 40.09 | 42.42 | 39.6 | 37,491 |
| November 27, 2025 | 40.81 | 40.48 | 40.48 | 41.75 | 40 | 4,663 |
| November 26, 2025 | 41.99 | 40.36 | 40.36 | 41.99 | 40 | 4,281 |
| November 25, 2025 | 42.75 | 40.67 | 40.67 | 42.75 | 38.7 | 9,156 |
| November 24, 2025 | 42.72 | 40.83 | 40.83 | 43.84 | 40.01 | 23,480 |
| November 21, 2025 | 43.7 | 41.88 | 41.88 | 43.7 | 41.52 | 6,136 |
| November 19, 2025 | 41.65 | 41.8 | 41.8 | 43.84 | 41.65 | 4,007 |
| November 18, 2025 | 43.44 | 42.59 | 42.59 | 44.97 | 42.5 | 6,643 |
| November 17, 2025 | 44.45 | 43.65 | 43.65 | 44.45 | 43.51 | 1,414 |
| November 14, 2025 | 45.93 | 44.03 | 44.03 | 45.93 | 44.01 | 5,037 |
| November 13, 2025 | 44.4 | 45.94 | 45.94 | 46.77 | 44.4 | 4,842 |
| November 12, 2025 | 44.79 | 45.33 | 45.33 | 47.35 | 44.39 | 15,605 |
| November 11, 2025 | 45.99 | 43.79 | 43.79 | 46.2 | 43.45 | 14,138 |
| November 10, 2025 | 45.01 | 45.33 | 45.33 | 45.6 | 43.3 | 7,472 |
| November 07, 2025 | 43.25 | 44.97 | 44.97 | 45.79 | 43.25 | 1,790 |
| November 06, 2025 | 43.19 | 44.12 | 44.12 | 47.3 | 41.4 | 44,674 |
| November 04, 2025 | 44.99 | 43.35 | 43.35 | 45 | 42.66 | 13,215 |
| November 03, 2025 | 47.95 | 44.64 | 44.64 | 47.95 | 44.5 | 12,807 |
| October 31, 2025 | 46.35 | 45.4 | 45.4 | 46.68 | 45.37 | 3,241 |
| October 30, 2025 | 46.29 | 46.26 | 46.26 | 46.64 | 45.42 | 2,023 |
| October 29, 2025 | 44.36 | 45.61 | 45.61 | 47.69 | 44.35 | 28,232 |
| October 28, 2025 | 45.01 | 43.93 | 43.93 | 45.88 | 43.51 | 9,415 |
| October 27, 2025 | 44.51 | 45 | 45 | 46 | 44.51 | 2,646 |
| October 24, 2025 | 46.25 | 45.37 | 45.37 | 46.25 | 44.25 | 2,025 |
| October 23, 2025 | 45.06 | 44.9 | 44.9 | 45.8 | 44 | 3,237 |
| October 21, 2025 | 46 | 44.89 | 44.89 | 47.36 | 44 | 11,789 |
| October 20, 2025 | 44.11 | 44.9 | 44.9 | 46.45 | 44.1 | 4,915 |
| October 17, 2025 | 45.8 | 44.9 | 44.9 | 46.09 | 44.71 | 3,022 |
| October 16, 2025 | 47 | 45.88 | 45.88 | 47 | 45.25 | 6,310 |
| October 15, 2025 | 42.51 | 46.21 | 46.21 | 48.85 | 42.3 | 26,505 |
| October 14, 2025 | 44.44 | 43.23 | 43.23 | 45.62 | 43 | 12,775 |
| October 13, 2025 | 43.61 | 44.07 | 44.07 | 45.2 | 43.61 | 4,176 |
| October 10, 2025 | 44.61 | 45.03 | 45.03 | 45.98 | 43.5 | 3,117 |
| October 09, 2025 | 47 | 44.69 | 44.69 | 48.66 | 44.5 | 7,555 |
| October 08, 2025 | 47.85 | 46.03 | 46.03 | 47.85 | 45 | 4,661 |
| October 07, 2025 | 45.01 | 45.98 | 45.98 | 46.5 | 44.11 | 5,111 |
| October 06, 2025 | 45.1 | 45.01 | 45.01 | 47.13 | 44.4 | 7,212 |
| October 03, 2025 | 48.79 | 46.02 | 46.02 | 48.79 | 45.55 | 9,003 |
| October 01, 2025 | 47.99 | 46.98 | 46.98 | 48 | 46.06 | 8,540 |
| September 30, 2025 | 44.45 | 46.56 | 46.56 | 46.99 | 44.45 | 13,033 |
| September 29, 2025 | 45.51 | 44.47 | 44.47 | 46.4 | 44 | 11,270 |
| September 26, 2025 | 46.89 | 45.79 | 45.79 | 46.89 | 45.51 | 3,142 |
