43.75
-0.46(-1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 44.21 | 43.63 | 43.63 | 44.44 | 43.4 | 2.01M |
| December 23, 2025 | 42.84 | 44.21 | 44.21 | 44.6 | 42.49 | 5.77M |
| December 22, 2025 | 42.27 | 42.64 | 42.64 | 43.66 | 42.06 | 2.52M |
| December 19, 2025 | 41.45 | 41.86 | 41.86 | 42.25 | 41.39 | 2.05M |
| December 18, 2025 | 41.83 | 41.41 | 41.41 | 42 | 41.11 | 2.38M |
| December 17, 2025 | 42.6 | 41.82 | 41.82 | 42.85 | 41.65 | 1.88M |
| December 16, 2025 | 43.26 | 42.52 | 42.52 | 43.35 | 42.39 | 2.47M |
| December 15, 2025 | 42.81 | 43.32 | 43.32 | 43.43 | 42.67 | 1.61M |
| December 12, 2025 | 43.18 | 42.87 | 42.87 | 43.61 | 42.65 | 2.65M |
| December 11, 2025 | 42.66 | 43.07 | 43.07 | 43.19 | 42.13 | 1.67M |
| December 10, 2025 | 42.68 | 42.62 | 42.62 | 43.74 | 42.44 | 2.01M |
| December 09, 2025 | 42.14 | 42.75 | 42.75 | 43.08 | 41.33 | 3.02M |
| December 08, 2025 | 43.06 | 42.14 | 42.14 | 43.98 | 41.77 | 3.32M |
| December 05, 2025 | 43.44 | 43.25 | 43.25 | 43.76 | 43.03 | 2.05M |
| December 04, 2025 | 44.55 | 43.47 | 43.47 | 44.78 | 42.9 | 3.14M |
| December 03, 2025 | 44.8 | 44.55 | 44.55 | 44.96 | 44.31 | 1.51M |
| December 02, 2025 | 45.05 | 44.72 | 44.72 | 45.23 | 44.46 | 2.07M |
| December 01, 2025 | 45.15 | 45.14 | 45.14 | 46.85 | 44.81 | 1.98M |
| November 28, 2025 | 45.4 | 45.07 | 45.07 | 45.85 | 44.46 | 3.74M |
| November 27, 2025 | 45.41 | 45.26 | 45.26 | 46 | 45.01 | 1.88M |
| November 26, 2025 | 44.69 | 45.14 | 45.14 | 45.34 | 44.62 | 1.67M |
| November 25, 2025 | 44.89 | 44.54 | 44.54 | 45.24 | 44.27 | 2.27M |
| November 24, 2025 | 45.23 | 44.88 | 44.88 | 45.23 | 44.61 | 2.65M |
| November 21, 2025 | 45.55 | 45.04 | 45.04 | 45.76 | 44.89 | 2.58M |
| November 19, 2025 | 46.04 | 45.85 | 45.85 | 46.3 | 45.1 | 3.14M |
| November 18, 2025 | 46.95 | 46.02 | 46.02 | 47.06 | 45.73 | 3.26M |
| November 17, 2025 | 46.5 | 46.88 | 46.88 | 48.6 | 46.5 | 3.84M |
| November 14, 2025 | 46.85 | 46.27 | 46.27 | 47.16 | 45.6 | 2.55M |
| November 13, 2025 | 47.53 | 46.75 | 46.75 | 47.61 | 46.64 | 1.55M |
| November 12, 2025 | 46.79 | 47.31 | 47.31 | 47.71 | 46.62 | 2.47M |
| November 11, 2025 | 47.5 | 46.67 | 46.67 | 47.58 | 46.21 | 2.23M |
| November 10, 2025 | 47.59 | 47.51 | 47.51 | 47.93 | 47.4 | 1.19M |
| November 07, 2025 | 47.5 | 47.64 | 47.64 | 47.95 | 46.43 | 2.51M |
| November 06, 2025 | 48.69 | 47.29 | 47.29 | 48.93 | 46.88 | 3.24M |
| November 04, 2025 | 47.95 | 48.58 | 48.58 | 50.24 | 47.95 | 7.97M |
| November 03, 2025 | 47.65 | 47.95 | 47.95 | 48.66 | 47.65 | 1.84M |
| October 31, 2025 | 48.4 | 47.89 | 47.89 | 48.99 | 47.59 | 2.11M |
| October 30, 2025 | 49 | 48.4 | 48.4 | 49.29 | 48.28 | 2.18M |
| October 29, 2025 | 48.59 | 48.99 | 48.99 | 49.39 | 48.33 | 3.06M |
| October 28, 2025 | 47.74 | 48.56 | 48.56 | 49.1 | 47.68 | 3.36M |
| October 27, 2025 | 48.27 | 47.75 | 47.75 | 48.58 | 47.32 | 3.42M |
| October 24, 2025 | 48.71 | 48.28 | 48.28 | 48.85 | 48.01 | 1.83M |
| October 23, 2025 | 49.04 | 48.71 | 48.71 | 49.54 | 48.36 | 3.41M |
| October 21, 2025 | 48.85 | 48.83 | 48.83 | 49.86 | 48.1 | 1.58M |
| October 20, 2025 | 50.1 | 48.63 | 48.63 | 50.44 | 48.4 | 4.89M |
| October 17, 2025 | 51.53 | 50.22 | 50.22 | 51.53 | 50.06 | 2.96M |
| October 16, 2025 | 52.48 | 51.66 | 51.66 | 53.09 | 51.33 | 3.94M |
| October 15, 2025 | 50.89 | 51.65 | 51.65 | 52 | 50.7 | 2.27M |
| October 14, 2025 | 51.7 | 50.7 | 50.7 | 52 | 50.32 | 2.19M |
| October 13, 2025 | 52.05 | 51.62 | 51.62 | 52.22 | 51.48 | 1.73M |
| October 10, 2025 | 52.2 | 52.4 | 52.4 | 53.24 | 52.2 | 2.13M |
| October 09, 2025 | 52.58 | 52.31 | 52.31 | 52.62 | 51.86 | 2.22M |
| October 08, 2025 | 51.89 | 52.25 | 52.25 | 52.7 | 51.7 | 2.18M |
| October 07, 2025 | 52.28 | 51.95 | 51.95 | 52.36 | 51.71 | 1.79M |
| October 06, 2025 | 52.49 | 51.99 | 51.99 | 52.67 | 51.82 | 1.78M |
| October 03, 2025 | 52.15 | 52.31 | 52.31 | 52.55 | 51.9 | 2.2M |
| October 01, 2025 | 51.88 | 52.1 | 52.1 | 52.5 | 51.16 | 3.33M |
| September 30, 2025 | 52.28 | 51.45 | 51.45 | 53 | 51.05 | 3.01M |
| September 29, 2025 | 51.94 | 51.59 | 51.59 | 54.21 | 50.5 | 11.06M |
| September 26, 2025 | 53.19 | 51.68 | 51.68 | 53.33 | 51.52 | 2.45M |
