37.30
-1.47(-3.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 38.77 | 37.3 | 37.46 | 40 | 37.1 | 28,002 |
| December 23, 2025 | 38 | 38.77 | 38.77 | 38.99 | 37.5 | 5,417 |
| December 22, 2025 | 39.86 | 37.91 | 37.91 | 39.86 | 37.7 | 19,646 |
| December 19, 2025 | 39.77 | 39.68 | 39.68 | 39.9 | 36.34 | 7,078 |
| December 18, 2025 | 38.99 | 38.07 | 38.07 | 39.5 | 37.5 | 5,445 |
| December 17, 2025 | 39.56 | 37.63 | 37.63 | 41.46 | 37.59 | 8,073 |
| December 16, 2025 | 40.25 | 39.56 | 39.56 | 41.25 | 39.15 | 9,634 |
| December 15, 2025 | 41.26 | 40.17 | 40.17 | 41.26 | 39.5 | 7,207 |
| December 12, 2025 | 39.25 | 39.3 | 39.3 | 40.44 | 39.04 | 4,052 |
| December 11, 2025 | 40.97 | 39.25 | 39.25 | 40.97 | 38.94 | 4,552 |
| December 10, 2025 | 40.1 | 40.98 | 40.98 | 41.59 | 38.11 | 7,921 |
| December 09, 2025 | 39.15 | 39.87 | 39.87 | 39.95 | 37.03 | 13,412 |
| December 08, 2025 | 41.45 | 38.05 | 38.05 | 41.45 | 37.97 | 14,994 |
| December 05, 2025 | 41.84 | 39.97 | 39.97 | 43.29 | 39.2 | 19,889 |
| December 04, 2025 | 41.01 | 41.25 | 41.25 | 42.69 | 40.1 | 4,862 |
| December 03, 2025 | 41.51 | 41.23 | 41.23 | 42.47 | 40.5 | 4,723 |
| December 02, 2025 | 40.94 | 41.73 | 41.73 | 43.49 | 40.06 | 2,890 |
| December 01, 2025 | 41.5 | 41.79 | 41.79 | 43.69 | 40.9 | 15,550 |
| November 28, 2025 | 42.7 | 42.43 | 42.43 | 44.45 | 41.5 | 17,266 |
| November 27, 2025 | 43 | 42.64 | 42.64 | 44.9 | 42.51 | 15,863 |
| November 26, 2025 | 43.5 | 42.82 | 42.82 | 44.49 | 42 | 22,855 |
| November 25, 2025 | 46.49 | 42.44 | 42.44 | 46.49 | 42.33 | 15,197 |
| November 24, 2025 | 45.72 | 44.56 | 44.56 | 47 | 43.45 | 9,860 |
| November 21, 2025 | 46.7 | 45.72 | 45.72 | 46.99 | 44.8 | 6,837 |
| November 19, 2025 | 47.8 | 46.54 | 46.54 | 48.99 | 46 | 8,495 |
| November 18, 2025 | 48.85 | 48.21 | 48.21 | 50 | 47.9 | 3,848 |
| November 17, 2025 | 49.57 | 48.61 | 48.61 | 50.79 | 48.2 | 4,220 |
| November 14, 2025 | 52.06 | 49.57 | 49.57 | 52.08 | 49.47 | 13,542 |
| November 13, 2025 | 55.25 | 52.08 | 52.08 | 55.25 | 51.95 | 8,121 |
| November 12, 2025 | 54.4 | 54.65 | 54.65 | 54.77 | 53.51 | 1,979 |
| November 11, 2025 | 52.96 | 54.17 | 54.17 | 55.84 | 52.96 | 4,082 |
| November 10, 2025 | 52.02 | 53.22 | 53.22 | 54 | 52.02 | 564 |
| November 07, 2025 | 53.98 | 54.62 | 54.62 | 55 | 52 | 5,736 |
| November 06, 2025 | 56.7 | 54.1 | 54.1 | 57.38 | 54.05 | 7,878 |
| November 04, 2025 | 56.29 | 56.9 | 56.9 | 58.99 | 54.55 | 3,737 |
| November 03, 2025 | 57.3 | 56.29 | 56.29 | 58.49 | 55.6 | 3,521 |
| October 31, 2025 | 57.5 | 57.39 | 57.39 | 58.5 | 57.05 | 5,974 |
| October 30, 2025 | 57.58 | 57.71 | 57.71 | 59 | 57 | 4,208 |
| October 29, 2025 | 58.75 | 58.47 | 58.47 | 59.7 | 57.26 | 3,140 |
| October 28, 2025 | 57.13 | 59.31 | 59.31 | 59.95 | 55.38 | 11,633 |
| October 27, 2025 | 59.4 | 57.13 | 57.13 | 61.35 | 57.05 | 9,219 |
| October 24, 2025 | 58.9 | 59.81 | 59.81 | 61 | 56.01 | 8,443 |
| October 23, 2025 | 59.9 | 58.9 | 58.9 | 60.3 | 56.72 | 5,221 |
| October 21, 2025 | 59.95 | 59.11 | 59.11 | 59.95 | 58 | 6,121 |
| October 20, 2025 | 59.99 | 57.1 | 57.1 | 61.8 | 56.99 | 5,593 |
| October 17, 2025 | 62.49 | 59.99 | 59.99 | 62.49 | 59.51 | 11,657 |
| October 16, 2025 | 65.7 | 62.49 | 62.49 | 65.7 | 62.49 | 7,869 |
| October 15, 2025 | 69 | 65.78 | 65.78 | 70 | 65 | 20,692 |
| October 14, 2025 | 66.71 | 65.91 | 65.91 | 69.38 | 63.56 | 26,289 |
| October 13, 2025 | 67 | 66.69 | 66.69 | 70.78 | 63.68 | 51,701 |
| October 10, 2025 | 71 | 67.94 | 67.94 | 73.6 | 64.55 | 254,252 |
| October 09, 2025 | 63.97 | 66.91 | 66.91 | 66.91 | 62.2 | 45,409 |
| October 08, 2025 | 59.99 | 60.83 | 60.83 | 60.83 | 57.31 | 23,585 |
| October 07, 2025 | 54.1 | 55.3 | 55.3 | 55.3 | 50.8 | 8,029 |
| October 06, 2025 | 51.6 | 52.67 | 52.67 | 52.67 | 50.17 | 14,199 |
| October 03, 2025 | 46.2 | 50.17 | 50.17 | 50.17 | 46.2 | 6,661 |
| October 01, 2025 | 48.49 | 47.79 | 47.79 | 49.48 | 46.35 | 6,167 |
| September 30, 2025 | 49.68 | 48.49 | 48.49 | 49.68 | 47.42 | 5,110 |
| September 29, 2025 | 50.09 | 49.44 | 49.44 | 50.09 | 48.62 | 1,048 |
| September 26, 2025 | 48.76 | 49.11 | 49.11 | 49.98 | 48.76 | 2,909 |
