29.23
-0.88(-2.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 28.5 | 29.23 | 29.23 | 30.95 | 28.31 | 34.6M |
| December 23, 2025 | 31.4 | 30.11 | 30.11 | 31.91 | 29.75 | 17.15M |
| December 22, 2025 | 31.08 | 31.4 | 31.4 | 32.24 | 31.08 | 6.71M |
| December 19, 2025 | 31.29 | 31.08 | 31.08 | 31.31 | 30.39 | 7.16M |
| December 18, 2025 | 30.75 | 31.44 | 31.44 | 31.9 | 29.79 | 14.14M |
| December 17, 2025 | 29.5 | 30.75 | 30.75 | 31.7 | 29.3 | 27.08M |
| December 16, 2025 | 29.15 | 29.09 | 29.09 | 29.4 | 28.75 | 6.37M |
| December 15, 2025 | 30.14 | 29.36 | 29.36 | 30.14 | 29.25 | 6.36M |
| December 12, 2025 | 30.73 | 30.14 | 30.14 | 30.92 | 30 | 4.86M |
| December 11, 2025 | 30.89 | 30.73 | 30.73 | 30.89 | 30.18 | 4.33M |
| December 10, 2025 | 31.1 | 30.72 | 30.72 | 31.4 | 30.31 | 5.02M |
| December 09, 2025 | 29.9 | 30.91 | 30.91 | 31.09 | 29.67 | 6.89M |
| December 08, 2025 | 32.5 | 30.7 | 30.7 | 32.5 | 30.35 | 7.46M |
| December 05, 2025 | 33.1 | 32.58 | 32.58 | 33.1 | 32 | 5.67M |
| December 04, 2025 | 33.5 | 33 | 33 | 33.5 | 31.76 | 13.6M |
| December 03, 2025 | 34.45 | 35 | 35 | 35.35 | 34.21 | 7.67M |
| December 02, 2025 | 35.27 | 34.39 | 34.39 | 35.3 | 34.06 | 9.69M |
| December 01, 2025 | 36.41 | 35.28 | 35.28 | 37.23 | 34.51 | 23.58M |
| November 28, 2025 | 37.78 | 36.32 | 36.32 | 37.78 | 35.58 | 74.57M |
| November 27, 2025 | 35.5 | 37.78 | 37.78 | 38.75 | 35 | 220.94M |
| November 26, 2025 | 32.08 | 33.17 | 33.17 | 33.48 | 32.08 | 3.32M |
| November 25, 2025 | 32.05 | 31.95 | 31.95 | 32.6 | 31.55 | 2.82M |
| November 24, 2025 | 34.23 | 32.25 | 32.25 | 34.28 | 32.01 | 4.65M |
| November 21, 2025 | 34.65 | 34.23 | 34.23 | 34.68 | 34.16 | 1.47M |
| November 19, 2025 | 34.8 | 35.14 | 35.14 | 35.24 | 34.71 | 1.76M |
| November 18, 2025 | 35.45 | 34.76 | 34.76 | 35.5 | 34.61 | 2.02M |
| November 17, 2025 | 35.7 | 35.63 | 35.63 | 36.15 | 35.57 | 1.18M |
| November 14, 2025 | 35.2 | 35.9 | 35.9 | 36.13 | 35.17 | 1.85M |
| November 13, 2025 | 35.7 | 35.59 | 35.59 | 36.55 | 35.18 | 2.84M |
| November 12, 2025 | 35 | 35.64 | 35.64 | 35.73 | 35 | 1.25M |
| November 11, 2025 | 35.02 | 34.85 | 34.85 | 35.1 | 34.71 | 1.43M |
| November 10, 2025 | 35.63 | 35.02 | 35.02 | 35.67 | 34.7 | 1.53M |
| November 07, 2025 | 35.45 | 35.46 | 35.46 | 35.74 | 35.25 | 1.46M |
| November 06, 2025 | 36.48 | 35.84 | 35.84 | 36.48 | 35.8 | 1.97M |
| November 04, 2025 | 36.93 | 36.48 | 36.48 | 37.14 | 36.36 | 1.56M |
| November 03, 2025 | 37.55 | 36.93 | 36.93 | 37.62 | 36.8 | 1.64M |
| October 31, 2025 | 37.19 | 37.32 | 37.32 | 38.17 | 37.05 | 2.77M |
| October 30, 2025 | 37.14 | 37.19 | 37.19 | 37.39 | 36.83 | 1.31M |
| October 29, 2025 | 36.79 | 37.13 | 37.13 | 37.5 | 36.48 | 2.12M |
| October 28, 2025 | 36.93 | 36.64 | 36.64 | 37.06 | 36.45 | 1.8M |
| October 27, 2025 | 37.1 | 36.93 | 36.93 | 37.35 | 36.87 | 1.12M |
| October 24, 2025 | 37.03 | 37.01 | 37.01 | 37.3 | 36.88 | 1.11M |
| October 23, 2025 | 37.29 | 37.03 | 37.03 | 37.48 | 36.95 | 1.55M |
| October 21, 2025 | 36.69 | 37.27 | 37.27 | 37.66 | 36.68 | 1.1M |
| October 20, 2025 | 36.54 | 36.58 | 36.58 | 36.69 | 36.35 | 1.06M |
| October 17, 2025 | 36.73 | 36.51 | 36.51 | 36.85 | 36.4 | 1M |
| October 16, 2025 | 37.25 | 36.56 | 36.56 | 37.44 | 36.51 | 2.21M |
| October 15, 2025 | 36.7 | 37.05 | 37.05 | 37.22 | 36.63 | 1.74M |
| October 14, 2025 | 37.06 | 36.71 | 36.71 | 37.4 | 36.6 | 2.06M |
| October 13, 2025 | 37.39 | 37.16 | 37.16 | 37.4 | 36.88 | 1.36M |
| October 10, 2025 | 37.16 | 37.29 | 37.29 | 37.75 | 37.12 | 1.62M |
| October 09, 2025 | 37.42 | 37.15 | 37.15 | 37.65 | 37.04 | 1.29M |
| October 08, 2025 | 37.67 | 37.41 | 37.41 | 38.05 | 37.32 | 1.24M |
| October 07, 2025 | 38.45 | 37.67 | 37.67 | 38.53 | 37.5 | 1.46M |
| October 06, 2025 | 38.15 | 38.4 | 38.4 | 38.8 | 37.68 | 2.07M |
| October 03, 2025 | 37.7 | 37.94 | 37.94 | 38.09 | 37.42 | 1.43M |
| October 01, 2025 | 36.98 | 37.69 | 37.69 | 38.18 | 36.88 | 2.07M |
| September 30, 2025 | 37.03 | 36.95 | 36.95 | 37.36 | 36.8 | 1.33M |
| September 29, 2025 | 37.99 | 36.96 | 36.96 | 37.99 | 36.81 | 1.98M |
| September 26, 2025 | 37.8 | 37.33 | 37.33 | 38.31 | 37.27 | 2.18M |