39.69
-0.47(-1.17%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.15 | 39.69 | 39.69 | 40.15 | 39.6 | 15,725 |
September 25, 2025 | 40.21 | 40.16 | 40.16 | 40.54 | 40.02 | 22,153 |
September 24, 2025 | 40.2 | 40.42 | 40.42 | 40.59 | 40.2 | 53,336 |
September 23, 2025 | 39.99 | 40.41 | 40.41 | 40.7 | 39.81 | 92,648 |
September 22, 2025 | 40.1 | 39.94 | 39.94 | 40.15 | 39.82 | 27,805 |
September 19, 2025 | 39.8 | 40.06 | 40.06 | 40.1 | 39.79 | 29,037 |
September 18, 2025 | 40.18 | 39.95 | 39.95 | 40.25 | 39.81 | 15,541 |
September 17, 2025 | 39.99 | 39.99 | 39.99 | 40.23 | 39.75 | 29,949 |
September 16, 2025 | 40.3 | 39.8 | 39.8 | 40.3 | 39.43 | 56,191 |
September 15, 2025 | 39.82 | 39.95 | 39.95 | 40.15 | 39.77 | 41,289 |
September 12, 2025 | 39.91 | 39.82 | 39.82 | 40.18 | 39.65 | 25,700 |
September 11, 2025 | 39.72 | 39.91 | 39.91 | 40.19 | 39.6 | 27,270 |
September 10, 2025 | 40.07 | 39.71 | 39.71 | 40.24 | 39.51 | 42,752 |
September 09, 2025 | 39.2 | 39.92 | 39.92 | 40.32 | 39.2 | 45,037 |
September 08, 2025 | 39.5 | 39.75 | 39.75 | 40.13 | 39.49 | 43,793 |
September 05, 2025 | 39.97 | 39.63 | 39.63 | 40.4 | 39.02 | 78,835 |
September 04, 2025 | 40.1 | 39.96 | 39.96 | 40.25 | 39.95 | 36,815 |
September 03, 2025 | 40 | 40.1 | 40.1 | 40.25 | 39.95 | 19,799 |
September 02, 2025 | 40.09 | 40 | 40 | 40.16 | 39.8 | 45,755 |
September 01, 2025 | 40.14 | 39.9 | 39.9 | 40.25 | 39.83 | 17,219 |
August 29, 2025 | 39.98 | 40.04 | 40.04 | 40.15 | 39.41 | 32,948 |
August 28, 2025 | 40 | 39.73 | 39.73 | 40.18 | 39.6 | 39,266 |
August 26, 2025 | 39.87 | 39.92 | 39.92 | 40.09 | 39.55 | 34,049 |
August 25, 2025 | 40 | 39.87 | 39.87 | 40.4 | 39.82 | 22,516 |
August 22, 2025 | 39.67 | 39.98 | 39.98 | 40.18 | 39.67 | 25,959 |
August 21, 2025 | 40.1 | 39.97 | 39.97 | 40.18 | 39.93 | 36,293 |
August 20, 2025 | 39.96 | 40.03 | 40.03 | 40.55 | 39.96 | 54,529 |
August 19, 2025 | 39.55 | 39.96 | 39.96 | 40.19 | 39.55 | 17,533 |
August 18, 2025 | 39.8 | 39.9 | 39.9 | 40.44 | 39.76 | 40,420 |
August 14, 2025 | 39.75 | 39.76 | 39.76 | 39.87 | 39.55 | 15,698 |
August 13, 2025 | 39.94 | 39.87 | 39.87 | 40.09 | 39.81 | 57,315 |
August 12, 2025 | 39.39 | 39.95 | 39.95 | 40.45 | 39.35 | 68,398 |
August 11, 2025 | 40 | 39.39 | 39.39 | 40 | 39.25 | 33,713 |
August 08, 2025 | 39.1 | 39.64 | 39.64 | 39.85 | 38.81 | 42,366 |
August 07, 2025 | 38.99 | 38.88 | 38.88 | 39 | 38.55 | 38,625 |
August 06, 2025 | 39.44 | 38.91 | 38.91 | 39.44 | 38.51 | 35,763 |
August 05, 2025 | 38.97 | 39.09 | 39.09 | 39.44 | 38.35 | 55,012 |
August 04, 2025 | 39.48 | 38.88 | 38.88 | 39.9 | 38.43 | 103,434 |
August 01, 2025 | 39.65 | 39.3 | 39.3 | 39.7 | 39.15 | 41,353 |
July 31, 2025 | 39.31 | 39.39 | 39.39 | 39.67 | 39.02 | 34,051 |
July 30, 2025 | 39.75 | 39.67 | 39.67 | 39.9 | 39.6 | 26,648 |
July 29, 2025 | 40.45 | 39.86 | 39.86 | 40.45 | 39.36 | 38,793 |
July 28, 2025 | 39.25 | 39.92 | 39.92 | 40.62 | 39.25 | 94,887 |
July 25, 2025 | 40.22 | 39.96 | 39.96 | 40.22 | 39.68 | 36,728 |
July 24, 2025 | 40.24 | 40.22 | 40.22 | 40.4 | 40 | 79,576 |
July 23, 2025 | 40 | 40.24 | 40.24 | 40.38 | 39.84 | 71,531 |
July 22, 2025 | 40.5 | 40.21 | 40.21 | 40.69 | 40.1 | 59,457 |
July 21, 2025 | 40.8 | 40.45 | 40.45 | 40.8 | 40.29 | 93,319 |
July 18, 2025 | 41.69 | 40.7 | 40.7 | 41.69 | 40.5 | 211,445 |
July 17, 2025 | 41.64 | 41.58 | 41.58 | 41.78 | 41.37 | 49,068 |
July 16, 2025 | 41.27 | 41.38 | 41.38 | 41.81 | 41.25 | 100,848 |
July 15, 2025 | 41.2 | 41.47 | 41.47 | 41.89 | 41.2 | 91,225 |
July 14, 2025 | 42.75 | 41.82 | 41.82 | 42.84 | 41.56 | 206,874 |
July 11, 2025 | 44.34 | 43.05 | 43.05 | 44.5 | 42.8 | 350,058 |
July 10, 2025 | 46.28 | 46.1 | 46.1 | 46.85 | 45.44 | 513,481 |
July 09, 2025 | 46.15 | 46.3 | 46.3 | 46.65 | 46.02 | 270,396 |
July 08, 2025 | 46.65 | 46.3 | 46.3 | 46.7 | 45.95 | 261,143 |
July 07, 2025 | 45.94 | 46.38 | 46.38 | 47 | 45.55 | 344,475 |
July 04, 2025 | 45.8 | 45.46 | 45.46 | 46.37 | 44.91 | 239,763 |
July 03, 2025 | 46.84 | 45.78 | 45.78 | 47.39 | 45.03 | 265,623 |