38.45
+0.25(+0.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 38.89 | 38.2 | 38.2 | 39.07 | 37.84 | 4.89M |
| September 25, 2025 | 39.53 | 38.89 | 38.89 | 39.99 | 38.65 | 6.08M |
| September 24, 2025 | 40 | 39.53 | 39.53 | 41.08 | 39.4 | 14.04M |
| September 23, 2025 | 39.81 | 39.65 | 39.65 | 40 | 39.18 | 6.6M |
| September 22, 2025 | 41.13 | 39.8 | 39.8 | 41.24 | 39.72 | 10.79M |
| September 19, 2025 | 40.46 | 40.88 | 40.88 | 41.32 | 40.23 | 78.56M |
| September 18, 2025 | 40.9 | 40.21 | 40.21 | 40.9 | 40.1 | 9.05M |
| September 17, 2025 | 40.25 | 40.58 | 40.58 | 40.66 | 40.05 | 20.47M |
| September 16, 2025 | 40 | 40.11 | 40.11 | 40.58 | 39.8 | 8.94M |
| September 15, 2025 | 39.73 | 39.98 | 39.98 | 40.16 | 39.41 | 7.54M |
| September 12, 2025 | 39.62 | 39.43 | 39.43 | 39.8 | 39.32 | 3.48M |
| September 11, 2025 | 39.5 | 39.44 | 39.44 | 40.2 | 39.33 | 8.35M |
| September 10, 2025 | 38.99 | 39.58 | 39.58 | 40 | 38.98 | 9.65M |
| September 09, 2025 | 39.05 | 38.92 | 38.92 | 39.18 | 38.59 | 4.5M |
| September 08, 2025 | 38.64 | 39.08 | 39.08 | 39.5 | 38.57 | 5.86M |
| September 05, 2025 | 38.04 | 38.49 | 38.49 | 38.6 | 37.72 | 5.04M |
| September 04, 2025 | 39.82 | 37.96 | 37.96 | 39.87 | 37.72 | 9.9M |
| September 03, 2025 | 40 | 39.47 | 39.47 | 40.28 | 39.4 | 8.32M |
| September 02, 2025 | 38.87 | 40 | 40 | 40.52 | 38.73 | 20.55M |
| September 01, 2025 | 37.98 | 38.87 | 38.87 | 38.95 | 37.9 | 6.28M |
| August 29, 2025 | 38.01 | 38.09 | 38.09 | 38.35 | 37.85 | 4.11M |
| August 28, 2025 | 37.6 | 38.18 | 38.18 | 38.44 | 37.59 | 5.18M |
| August 26, 2025 | 38.06 | 38.18 | 38.18 | 38.62 | 37.84 | 5.1M |
| August 25, 2025 | 38.85 | 38.21 | 38.21 | 38.98 | 38.05 | 6.91M |
| August 22, 2025 | 38.16 | 38.07 | 38.07 | 38.82 | 37.9 | 4.04M |
| August 21, 2025 | 38.04 | 38.42 | 38.42 | 38.89 | 37.9 | 5.39M |
| August 20, 2025 | 37.52 | 38.14 | 38.14 | 38.45 | 37.52 | 3.76M |
| August 19, 2025 | 36.35 | 37.82 | 37.82 | 37.94 | 36.32 | 6.81M |
| August 18, 2025 | 36.65 | 36.66 | 36.66 | 36.99 | 36.5 | 3.5M |
| August 14, 2025 | 36.25 | 36.17 | 36.17 | 36.33 | 35.97 | 2.34M |
| August 13, 2025 | 36.4 | 36.12 | 36.12 | 36.64 | 36.05 | 2.84M |
| August 12, 2025 | 36.04 | 36.18 | 36.18 | 36.27 | 35.93 | 2.38M |
| August 11, 2025 | 36.19 | 36 | 36 | 36.19 | 35.51 | 3.1M |
| August 08, 2025 | 36.25 | 35.81 | 35.81 | 36.69 | 35.65 | 3.66M |
| August 07, 2025 | 36.16 | 36.14 | 36.14 | 36.38 | 35.54 | 4.56M |
| August 06, 2025 | 36.89 | 36.4 | 36.4 | 37.15 | 36.25 | 3.94M |
| August 05, 2025 | 37.04 | 36.9 | 36.9 | 37.33 | 36.8 | 2.52M |
| August 04, 2025 | 36.95 | 37.04 | 37.04 | 37.2 | 36.65 | 3.25M |
| August 01, 2025 | 37.56 | 36.81 | 36.81 | 37.67 | 36.56 | 2.96M |
| July 31, 2025 | 37.44 | 37.56 | 37.56 | 37.88 | 37.2 | 2.93M |
| July 30, 2025 | 37.82 | 37.95 | 37.95 | 38.36 | 37.82 | 1.97M |
| July 29, 2025 | 37.55 | 37.92 | 37.92 | 38.08 | 37.34 | 3.73M |
| July 28, 2025 | 38.45 | 37.74 | 37.74 | 38.6 | 37.56 | 4.36M |
| July 25, 2025 | 38.92 | 38.45 | 38.45 | 39.13 | 38.2 | 4.26M |
| July 24, 2025 | 39 | 38.94 | 38.94 | 39.3 | 38.75 | 3.8M |
| July 23, 2025 | 39.13 | 39.09 | 39.09 | 39.32 | 38.9 | 4.2M |
| July 22, 2025 | 40 | 39.24 | 39.24 | 40 | 39.07 | 4.92M |
| July 21, 2025 | 40.65 | 39.85 | 39.85 | 40.75 | 39.75 | 9.4M |
| July 18, 2025 | 39.95 | 39.79 | 39.79 | 40.64 | 39.24 | 24.1M |
| July 17, 2025 | 39.95 | 39.83 | 39.83 | 40.24 | 39.61 | 5.48M |
| July 16, 2025 | 39.24 | 39.68 | 39.68 | 40.4 | 39.15 | 14.41M |
| July 15, 2025 | 38.83 | 39.05 | 39.05 | 39.29 | 38.72 | 5.15M |
| July 14, 2025 | 39.06 | 38.61 | 38.61 | 39.24 | 38.5 | 5.52M |
| July 11, 2025 | 39.01 | 38.89 | 38.89 | 39.52 | 38.7 | 4.59M |
| July 10, 2025 | 39.55 | 39.26 | 39.26 | 39.64 | 39 | 4.45M |
| July 09, 2025 | 39.2 | 39.4 | 39.4 | 39.74 | 39.06 | 4.99M |
| July 08, 2025 | 39.72 | 39.24 | 39.24 | 40.1 | 39.06 | 6.12M |
| July 07, 2025 | 39.75 | 39.93 | 39.93 | 40.29 | 39.71 | 5.53M |
| July 04, 2025 | 40.1 | 39.95 | 39.95 | 40.37 | 39.75 | 6.85M |
| July 03, 2025 | 39.98 | 39.99 | 39.99 | 40.21 | 39.45 | 9.52M |
