32.70
-0.47(-1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 33.2 | 33.17 | 33.17 | 34.48 | 33 | 2.02M |
| February 09, 2026 | 31.88 | 32.99 | 32.99 | 33.4 | 31.39 | 2.32M |
| February 06, 2026 | 32 | 31.18 | 31.18 | 32 | 30.81 | 858,040 |
| February 05, 2026 | 32.35 | 31.67 | 31.67 | 32.44 | 31.53 | 800,062 |
| February 04, 2026 | 32.05 | 32.34 | 32.34 | 32.85 | 31.83 | 1.09M |
| February 03, 2026 | 32.85 | 32.04 | 32.04 | 32.89 | 31.71 | 1.83M |
| February 02, 2026 | 32.11 | 31.14 | 31.14 | 32.54 | 30.41 | 2.78M |
| February 01, 2026 | 33.8 | 32.18 | 32.18 | 35.99 | 31.7 | 4.85M |
| January 30, 2026 | 30.4 | 33.9 | 33.9 | 36.94 | 30.21 | 19.97M |
| January 29, 2026 | 31.19 | 30.79 | 30.79 | 31.38 | 30.34 | 1.18M |
| January 28, 2026 | 30.99 | 31.18 | 31.18 | 31.75 | 30.65 | 1.93M |
| January 27, 2026 | 29 | 30.99 | 30.99 | 32.36 | 28.55 | 8.54M |
| January 23, 2026 | 30.15 | 28.85 | 28.85 | 30.43 | 28.65 | 1.51M |
| January 22, 2026 | 30.34 | 30.32 | 30.32 | 31.3 | 30.01 | 1.18M |
| January 21, 2026 | 30.9 | 30 | 30 | 31.3 | 29.77 | 2.2M |
| January 20, 2026 | 32.9 | 30.9 | 30.9 | 32.9 | 30.16 | 1.51M |
| January 19, 2026 | 33.44 | 32.91 | 32.91 | 33.6 | 32.76 | 811,853 |
| January 16, 2026 | 33.76 | 33.63 | 33.63 | 33.93 | 33.51 | 800,370 |
| January 14, 2026 | 33.55 | 33.69 | 33.69 | 34.04 | 33.5 | 745,375 |
| January 13, 2026 | 33.79 | 33.56 | 33.56 | 34.24 | 33.5 | 729,165 |
| January 12, 2026 | 34.43 | 33.53 | 33.53 | 34.43 | 33.12 | 1.15M |
| January 09, 2026 | 35.4 | 34.36 | 34.36 | 35.5 | 34.15 | 1.25M |
| January 08, 2026 | 35.94 | 34.87 | 34.87 | 35.95 | 34.7 | 1.29M |
| January 07, 2026 | 35.98 | 36 | 36 | 36.38 | 35.71 | 849,901 |
| January 06, 2026 | 36.73 | 36.07 | 36.07 | 36.74 | 35.95 | 1.01M |
| January 05, 2026 | 36.86 | 36.62 | 36.62 | 37.39 | 36.4 | 1.29M |
| January 02, 2026 | 36.5 | 36.77 | 36.77 | 36.89 | 36.32 | 1.16M |
| January 01, 2026 | 35.78 | 36.5 | 36.5 | 37.14 | 35.78 | 1.9M |
| December 31, 2025 | 36.48 | 36 | 36 | 38.69 | 35.56 | 5.5M |
| December 30, 2025 | 36.15 | 36.33 | 36.33 | 37.38 | 35.4 | 2.09M |
| December 29, 2025 | 37.35 | 36.15 | 36.15 | 37.59 | 36.05 | 1.49M |
| December 26, 2025 | 36.89 | 37.09 | 37.09 | 37.74 | 36.55 | 2.08M |
| December 24, 2025 | 36.25 | 36.85 | 36.85 | 38.8 | 36.25 | 5.85M |
| December 23, 2025 | 35.99 | 36.64 | 36.64 | 37.68 | 35.35 | 2.49M |
| December 22, 2025 | 36.05 | 35.99 | 35.99 | 36.31 | 35.9 | 1.23M |
| December 19, 2025 | 35.81 | 36.05 | 36.05 | 36.64 | 35.72 | 1.48M |
| December 18, 2025 | 35.99 | 35.93 | 35.93 | 36.18 | 35.45 | 1.1M |
| December 17, 2025 | 36.69 | 35.74 | 35.74 | 36.84 | 35.62 | 1.53M |
| December 16, 2025 | 37.15 | 36.69 | 36.69 | 39.58 | 36.27 | 12.79M |
| December 15, 2025 | 36.55 | 36.19 | 36.19 | 36.89 | 36.05 | 728,562 |
| December 12, 2025 | 37.7 | 36.86 | 36.86 | 37.8 | 36.75 | 1.1M |
| December 11, 2025 | 37.27 | 37.5 | 37.5 | 37.92 | 36.96 | 1.52M |
| December 10, 2025 | 35.99 | 37.36 | 37.36 | 38.18 | 35.75 | 3.43M |
| December 09, 2025 | 35.07 | 36.34 | 36.34 | 38.62 | 34 | 7.57M |
| December 08, 2025 | 36.57 | 34.97 | 34.97 | 36.59 | 34.31 | 1.27M |
| December 05, 2025 | 37 | 36.47 | 36.47 | 37.24 | 36.16 | 792,497 |
| December 04, 2025 | 37.5 | 37.1 | 37.1 | 37.9 | 36.95 | 678,861 |
| December 03, 2025 | 37.82 | 37.5 | 37.5 | 38.06 | 37.36 | 872,406 |
| December 02, 2025 | 38.05 | 37.82 | 37.82 | 38.31 | 37.7 | 658,457 |
| December 01, 2025 | 38.32 | 38.05 | 38.05 | 38.6 | 37.95 | 663,409 |
| November 28, 2025 | 38.62 | 38.32 | 38.32 | 38.62 | 37.86 | 610,233 |
| November 27, 2025 | 38.5 | 38.62 | 38.62 | 39.45 | 38.01 | 1.15M |
| November 26, 2025 | 38.3 | 38.4 | 38.4 | 38.68 | 38.03 | 575,940 |
| November 25, 2025 | 38.04 | 37.96 | 37.96 | 38.83 | 37.52 | 1.51M |
| November 24, 2025 | 39.27 | 38.04 | 38.04 | 39.27 | 38 | 1.04M |
| November 21, 2025 | 39.95 | 39.03 | 39.03 | 39.95 | 39 | 732,979 |
| November 19, 2025 | 40.18 | 39.57 | 39.57 | 40.33 | 39.31 | 933,932 |
| November 18, 2025 | 40.83 | 40.19 | 40.19 | 40.95 | 40.06 | 944,333 |
| November 17, 2025 | 41.05 | 40.84 | 40.84 | 41.2 | 40.7 | 853,318 |
| November 14, 2025 | 40.76 | 41.05 | 41.05 | 41.49 | 40.7 | 1.16M |
