43.10
+1.27(+3.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 42.5 | 41.83 | 41.83 | 42.77 | 41.47 | 2.23M |
| January 12, 2026 | 41.7 | 42.08 | 42.08 | 42.24 | 40.71 | 3.38M |
| January 09, 2026 | 42.79 | 41.72 | 41.72 | 43.12 | 41.59 | 3.74M |
| January 08, 2026 | 45.9 | 42.83 | 42.83 | 45.97 | 42.6 | 6.8M |
| January 07, 2026 | 45.6 | 46 | 46 | 46.37 | 45.06 | 3.83M |
| January 06, 2026 | 45.19 | 45.62 | 45.62 | 46.15 | 45.06 | 7.05M |
| January 05, 2026 | 45.75 | 45.02 | 45.02 | 45.85 | 44.66 | 3.05M |
| January 02, 2026 | 44.14 | 45.69 | 45.69 | 45.79 | 43.87 | 7.25M |
| January 01, 2026 | 44.3 | 44.09 | 44.09 | 44.79 | 43.6 | 3.49M |
| December 31, 2025 | 44 | 44.25 | 44.25 | 46.59 | 43.75 | 31.02M |
| December 30, 2025 | 41.85 | 43.27 | 43.27 | 43.65 | 41.58 | 8.61M |
| December 29, 2025 | 41.73 | 41.79 | 41.79 | 43.16 | 41.6 | 6.32M |
| December 26, 2025 | 41.55 | 41.65 | 41.65 | 42.86 | 41.3 | 4.3M |
| December 24, 2025 | 41.75 | 41.51 | 41.51 | 41.85 | 41.06 | 1.73M |
| December 23, 2025 | 40.53 | 41.6 | 41.6 | 42.59 | 40.35 | 6.67M |
| December 22, 2025 | 40.19 | 40.29 | 40.29 | 40.9 | 40.19 | 1.74M |
| December 19, 2025 | 40.01 | 40.11 | 40.11 | 40.4 | 39.42 | 2.15M |
| December 18, 2025 | 39.85 | 39.68 | 39.68 | 39.98 | 39.21 | 1.98M |
| December 17, 2025 | 40.42 | 39.83 | 39.83 | 40.45 | 39.72 | 1.61M |
| December 16, 2025 | 41.09 | 40.35 | 40.35 | 41.1 | 40.2 | 1.44M |
| December 15, 2025 | 41.61 | 41.09 | 41.09 | 41.67 | 41 | 1.18M |
| December 12, 2025 | 40.89 | 41.61 | 41.61 | 41.7 | 40.81 | 2.53M |
| December 11, 2025 | 40.47 | 40.69 | 40.69 | 40.77 | 40.17 | 1.11M |
| December 10, 2025 | 40.19 | 40.3 | 40.3 | 41.39 | 40.15 | 1.96M |
| December 09, 2025 | 39.76 | 40.19 | 40.19 | 40.44 | 39.25 | 2.51M |
| December 08, 2025 | 41.25 | 39.76 | 39.76 | 41.29 | 39.53 | 2.51M |
| December 05, 2025 | 41.4 | 41.13 | 41.13 | 41.43 | 40.62 | 1.62M |
| December 04, 2025 | 41.55 | 41.44 | 41.44 | 42 | 41.25 | 1.09M |
| December 03, 2025 | 41.89 | 41.53 | 41.53 | 41.98 | 41.05 | 2.1M |
| December 02, 2025 | 42 | 41.93 | 41.93 | 42.27 | 41.65 | 1.39M |
| December 01, 2025 | 41.85 | 41.97 | 41.97 | 42.78 | 41.82 | 1.67M |
| November 28, 2025 | 42.66 | 41.87 | 41.87 | 42.7 | 41.75 | 1.97M |
| November 27, 2025 | 43.1 | 42.66 | 42.66 | 43.6 | 42.53 | 2.21M |
| November 26, 2025 | 41.14 | 42.81 | 42.81 | 44.16 | 41.1 | 13.79M |
| November 25, 2025 | 40.91 | 40.99 | 40.99 | 41.52 | 40.63 | 1.72M |
| November 24, 2025 | 41.45 | 40.9 | 40.9 | 41.6 | 40.5 | 2.64M |
| November 21, 2025 | 41.61 | 41.15 | 41.15 | 41.78 | 41.05 | 3.13M |
| November 19, 2025 | 42.42 | 41.99 | 41.99 | 42.52 | 41.85 | 2.06M |
| November 18, 2025 | 42.91 | 42.51 | 42.51 | 42.99 | 41.8 | 3.81M |
| November 17, 2025 | 43.3 | 42.86 | 42.86 | 43.74 | 42.78 | 1.9M |
| November 14, 2025 | 43.8 | 43.19 | 43.19 | 43.96 | 43.03 | 2.78M |
| November 13, 2025 | 43.81 | 43.86 | 43.86 | 44.68 | 43.7 | 2.6M |
| November 12, 2025 | 44 | 43.76 | 43.76 | 44.32 | 43.56 | 2.01M |
| November 11, 2025 | 43.45 | 43.88 | 43.88 | 44 | 42.9 | 2.46M |
| November 10, 2025 | 43.6 | 43.34 | 43.34 | 44.11 | 43.2 | 2.26M |
| November 07, 2025 | 43.2 | 43.47 | 43.47 | 43.9 | 42.84 | 3M |
| November 06, 2025 | 45.34 | 43.41 | 43.41 | 45.41 | 43.32 | 4.19M |
| November 04, 2025 | 45.63 | 44.97 | 44.97 | 45.63 | 44.43 | 3.81M |
| November 03, 2025 | 43 | 45.48 | 45.48 | 45.88 | 42.65 | 15.53M |
| October 31, 2025 | 43.33 | 43.05 | 43.05 | 44.06 | 42.9 | 5.75M |
| October 30, 2025 | 44.62 | 43.43 | 43.43 | 44.95 | 42.42 | 18.24M |
| October 29, 2025 | 48 | 45.07 | 45.07 | 49.65 | 44.39 | 29.68M |
| October 28, 2025 | 45.9 | 47.67 | 47.67 | 48.34 | 45.62 | 22.29M |
| October 27, 2025 | 44.69 | 45.61 | 45.61 | 45.75 | 44.66 | 5.69M |
| October 24, 2025 | 43.93 | 44.49 | 44.49 | 45.27 | 43.93 | 5.41M |
| October 23, 2025 | 44.3 | 43.95 | 43.95 | 44.4 | 43.8 | 2.67M |
| October 21, 2025 | 43.41 | 44 | 44 | 44.19 | 43.37 | 985,409 |
| October 20, 2025 | 43.24 | 43.36 | 43.36 | 43.5 | 42.43 | 2.48M |
| October 17, 2025 | 43.64 | 42.98 | 42.98 | 43.95 | 42.48 | 3.15M |
| October 16, 2025 | 43.8 | 43.65 | 43.65 | 44.14 | 43.55 | 1.78M |
