29.23
-0.59(-1.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 29.67 | 29.22 | 29.22 | 30.6 | 29.06 | 605,261 |
| December 23, 2025 | 29.62 | 29.82 | 29.82 | 30.46 | 29.5 | 350,097 |
| December 22, 2025 | 29.35 | 29.61 | 29.61 | 29.8 | 29.35 | 226,931 |
| December 19, 2025 | 28.52 | 29.35 | 29.35 | 29.62 | 28.32 | 421,938 |
| December 18, 2025 | 28.78 | 28.43 | 28.43 | 29.09 | 28 | 315,872 |
| December 17, 2025 | 29.7 | 28.95 | 28.95 | 29.82 | 28.75 | 477,102 |
| December 16, 2025 | 30.06 | 29.67 | 29.67 | 30.15 | 29.5 | 209,013 |
| December 15, 2025 | 30.17 | 30.24 | 30.24 | 30.4 | 29.71 | 291,390 |
| December 12, 2025 | 29.86 | 30.17 | 30.17 | 30.43 | 29.86 | 296,839 |
| December 11, 2025 | 29.95 | 29.86 | 29.86 | 30.01 | 29.18 | 485,749 |
| December 10, 2025 | 30.38 | 29.92 | 29.92 | 31.5 | 29.52 | 574,815 |
| December 09, 2025 | 29.73 | 30.39 | 30.39 | 30.5 | 29.13 | 449,105 |
| December 08, 2025 | 31.6 | 29.73 | 29.73 | 31.61 | 29.5 | 911,225 |
| December 05, 2025 | 32 | 31.59 | 31.59 | 32.14 | 31.5 | 223,311 |
| December 04, 2025 | 32.1 | 32.22 | 32.22 | 32.49 | 31.96 | 166,943 |
| December 03, 2025 | 32.71 | 32.27 | 32.27 | 33.22 | 32.11 | 287,123 |
| December 02, 2025 | 33.24 | 32.71 | 32.71 | 33.24 | 32.5 | 266,764 |
| December 01, 2025 | 33.52 | 33.25 | 33.25 | 33.79 | 33.1 | 210,983 |
| November 28, 2025 | 33.37 | 33.53 | 33.53 | 34.45 | 33 | 610,842 |
| November 27, 2025 | 33.24 | 33.36 | 33.36 | 33.65 | 33.03 | 342,831 |
| November 26, 2025 | 32.02 | 33.09 | 33.09 | 33.49 | 31.8 | 579,235 |
| November 25, 2025 | 32.75 | 32.02 | 32.02 | 32.75 | 31.85 | 506,657 |
| November 24, 2025 | 33.48 | 32.71 | 32.71 | 33.48 | 32.5 | 320,237 |
| November 21, 2025 | 33.6 | 33.35 | 33.35 | 34.09 | 33.2 | 524,935 |
| November 19, 2025 | 34.01 | 34.14 | 34.14 | 35.26 | 33.57 | 1.04M |
| November 18, 2025 | 34.05 | 33.9 | 33.9 | 34.09 | 33.65 | 322,388 |
| November 17, 2025 | 34.28 | 33.9 | 33.9 | 34.78 | 33.34 | 790,674 |
| November 14, 2025 | 34.96 | 34.28 | 34.28 | 35.06 | 34.2 | 397,500 |
| November 13, 2025 | 34.91 | 34.81 | 34.81 | 35.59 | 34.65 | 409,011 |
| November 12, 2025 | 34.37 | 34.91 | 34.91 | 35.62 | 34.37 | 908,695 |
| November 11, 2025 | 34.83 | 34.37 | 34.37 | 35.19 | 34.1 | 461,833 |
| November 10, 2025 | 34.95 | 34.8 | 34.8 | 35.04 | 34.65 | 298,329 |
| November 07, 2025 | 35.09 | 34.96 | 34.96 | 35.19 | 34.77 | 587,820 |
| November 06, 2025 | 36 | 35.23 | 35.23 | 36.17 | 35.1 | 417,605 |
| November 04, 2025 | 36.47 | 36.05 | 36.05 | 36.97 | 35.85 | 402,498 |
| November 03, 2025 | 36.38 | 36.47 | 36.47 | 36.65 | 36.11 | 271,915 |
| October 31, 2025 | 36.6 | 36.44 | 36.44 | 36.76 | 36.3 | 268,323 |
| October 30, 2025 | 37.03 | 36.66 | 36.66 | 37.35 | 36.5 | 467,151 |
| October 29, 2025 | 36.97 | 37.12 | 37.12 | 37.43 | 36.6 | 475,308 |
| October 28, 2025 | 37.05 | 36.8 | 36.8 | 37.49 | 36.41 | 521,706 |
| October 27, 2025 | 37.08 | 37.03 | 37.03 | 37.25 | 36.98 | 238,374 |
| October 24, 2025 | 37.35 | 37.22 | 37.22 | 37.44 | 36.81 | 329,312 |
| October 23, 2025 | 37.6 | 37.3 | 37.3 | 37.8 | 37.1 | 470,682 |
| October 21, 2025 | 37.15 | 37.24 | 37.24 | 37.61 | 36.68 | 188,569 |
| October 20, 2025 | 36.41 | 37.17 | 37.17 | 38.18 | 36.3 | 948,393 |
| October 17, 2025 | 36.91 | 36.47 | 36.47 | 37.08 | 36.31 | 390,396 |
| October 16, 2025 | 37.76 | 36.91 | 36.91 | 37.76 | 36.73 | 486,085 |
| October 15, 2025 | 37.65 | 37.43 | 37.43 | 37.73 | 36.86 | 741,161 |
| October 14, 2025 | 36.8 | 37.63 | 37.63 | 39.18 | 36.7 | 4.35M |
| October 13, 2025 | 37.7 | 36.79 | 36.79 | 37.82 | 36.6 | 958,501 |
| October 10, 2025 | 38.7 | 38.1 | 38.1 | 38.87 | 37.7 | 3.35M |
| October 09, 2025 | 35.22 | 38.52 | 38.52 | 40 | 34.74 | 33.51M |
| October 08, 2025 | 35.1 | 34.94 | 34.94 | 35.6 | 34.75 | 394,330 |
| October 07, 2025 | 35.22 | 35.02 | 35.02 | 35.52 | 34.9 | 422,286 |
| October 06, 2025 | 36.52 | 35.22 | 35.22 | 36.52 | 34.86 | 847,181 |
| October 03, 2025 | 35.69 | 36.16 | 36.16 | 36.5 | 35.52 | 613,860 |
| October 01, 2025 | 35.1 | 35.69 | 35.69 | 35.9 | 34.96 | 521,866 |
| September 30, 2025 | 35.37 | 35.31 | 35.31 | 35.92 | 34.92 | 415,456 |
| September 29, 2025 | 35.93 | 35.32 | 35.32 | 36.8 | 34.6 | 771,809 |
| September 26, 2025 | 36.51 | 35.93 | 35.93 | 37.5 | 35.64 | 481,768 |
