40.06
-0.35(-0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 40.01 | 40.09 | 40.09 | 40.64 | 39.9 | 41,856 |
| December 23, 2025 | 39.45 | 40.41 | 40.41 | 41.02 | 39.25 | 77,261 |
| December 22, 2025 | 39.99 | 39.27 | 39.27 | 39.99 | 39.11 | 32,304 |
| December 19, 2025 | 39 | 39.73 | 39.73 | 39.99 | 38.93 | 33,825 |
| December 18, 2025 | 38.8 | 39.03 | 39.03 | 39.4 | 38.8 | 43,157 |
| December 17, 2025 | 39.41 | 39.21 | 39.21 | 39.5 | 39.15 | 15,860 |
| December 16, 2025 | 39.45 | 39.52 | 39.52 | 39.84 | 39.11 | 22,263 |
| December 15, 2025 | 39.23 | 39.19 | 39.19 | 39.5 | 38.62 | 39,201 |
| December 12, 2025 | 39.12 | 39.08 | 39.08 | 39.34 | 38.9 | 25,955 |
| December 11, 2025 | 38.96 | 38.92 | 38.92 | 39.2 | 38.65 | 36,621 |
| December 10, 2025 | 39.01 | 38.94 | 38.94 | 39.49 | 38.61 | 40,305 |
| December 09, 2025 | 38.75 | 39.08 | 39.08 | 39.65 | 38.58 | 24,570 |
| December 08, 2025 | 40.22 | 38.95 | 38.95 | 40.22 | 38.81 | 46,924 |
| December 05, 2025 | 40.19 | 40.05 | 40.05 | 40.19 | 39.82 | 44,593 |
| December 04, 2025 | 39.51 | 39.92 | 39.92 | 40.02 | 39.51 | 54,590 |
| December 03, 2025 | 39.75 | 39.86 | 39.86 | 39.98 | 39.63 | 63,662 |
| December 02, 2025 | 40.17 | 39.76 | 39.76 | 40.17 | 39.01 | 80,200 |
| December 01, 2025 | 40 | 39.98 | 39.98 | 40.1 | 39.82 | 63,144 |
| November 28, 2025 | 40 | 39.94 | 39.94 | 40.3 | 39.55 | 56,287 |
| November 27, 2025 | 40 | 39.53 | 39.53 | 40 | 39.5 | 26,501 |
| November 26, 2025 | 39.5 | 39.55 | 39.55 | 39.69 | 38.76 | 32,453 |
| November 25, 2025 | 38.55 | 39.4 | 39.4 | 39.61 | 38.55 | 24,325 |
| November 24, 2025 | 39.51 | 38.97 | 38.97 | 39.92 | 38.51 | 55,863 |
| November 21, 2025 | 40 | 39.66 | 39.66 | 40 | 39.51 | 34,712 |
| November 19, 2025 | 39.93 | 39.88 | 39.88 | 40.15 | 39.61 | 17,867 |
| November 18, 2025 | 40.29 | 39.97 | 39.97 | 40.29 | 39.5 | 44,008 |
| November 17, 2025 | 39.82 | 40.01 | 40.01 | 40.19 | 39.82 | 28,692 |
| November 14, 2025 | 39.2 | 39.8 | 39.8 | 40.4 | 39.2 | 24,023 |
| November 13, 2025 | 39.91 | 40.09 | 40.09 | 40.97 | 39.89 | 35,354 |
| November 12, 2025 | 40.29 | 39.96 | 39.96 | 40.29 | 39.8 | 17,099 |
| November 11, 2025 | 40 | 39.92 | 39.92 | 40.1 | 39.6 | 28,921 |
| November 10, 2025 | 39.4 | 39.94 | 39.94 | 40.2 | 39.4 | 19,190 |
| November 07, 2025 | 40.17 | 39.94 | 39.94 | 40.2 | 39.67 | 33,392 |
| November 06, 2025 | 39.99 | 40.18 | 40.18 | 40.6 | 39.71 | 58,534 |
| November 04, 2025 | 39.55 | 39.77 | 39.77 | 40.19 | 39.55 | 44,078 |
| November 03, 2025 | 40.48 | 40.02 | 40.02 | 40.48 | 39.91 | 19,438 |
| October 31, 2025 | 39.98 | 40.28 | 40.28 | 40.51 | 39.55 | 41,692 |
| October 30, 2025 | 39.63 | 39.58 | 39.58 | 40.24 | 39.5 | 150,302 |
| October 29, 2025 | 39.6 | 39.91 | 39.91 | 40.18 | 39.51 | 61,766 |
| October 28, 2025 | 40.37 | 39.6 | 39.6 | 40.37 | 37.36 | 167,874 |
| October 27, 2025 | 40.2 | 39.95 | 39.95 | 40.56 | 39.85 | 23,980 |
| October 24, 2025 | 39.55 | 40.2 | 40.2 | 40.49 | 39.55 | 41,550 |
| October 23, 2025 | 40.1 | 39.77 | 39.77 | 40.45 | 39.42 | 80,555 |
| October 21, 2025 | 40.02 | 40.04 | 40.04 | 40.57 | 39.75 | 13,554 |
| October 20, 2025 | 40.4 | 40.1 | 40.1 | 40.4 | 39.5 | 54,971 |
| October 17, 2025 | 40.65 | 40 | 40 | 40.65 | 39.85 | 31,593 |
| October 16, 2025 | 40.05 | 40.06 | 40.06 | 40.63 | 39.71 | 63,951 |
| October 15, 2025 | 39.58 | 39.8 | 39.8 | 40 | 39.58 | 22,576 |
| October 14, 2025 | 39.67 | 39.58 | 39.58 | 39.94 | 39.51 | 36,617 |
| October 13, 2025 | 39.41 | 39.74 | 39.74 | 39.97 | 39.41 | 22,465 |
| October 10, 2025 | 39.4 | 39.92 | 39.92 | 40 | 39.4 | 42,412 |
| October 09, 2025 | 39.4 | 39.57 | 39.57 | 39.96 | 39.4 | 26,301 |
| October 08, 2025 | 39.59 | 39.68 | 39.68 | 40.3 | 39.51 | 97,717 |
| October 07, 2025 | 39.66 | 39.79 | 39.79 | 40.04 | 39.6 | 88,362 |
| October 06, 2025 | 39.73 | 39.78 | 39.78 | 40 | 39.61 | 60,524 |
| October 03, 2025 | 39.6 | 39.92 | 39.92 | 39.99 | 39.6 | 33,376 |
| October 01, 2025 | 39.75 | 39.83 | 39.83 | 39.99 | 39.7 | 34,665 |
| September 30, 2025 | 39.84 | 39.75 | 39.75 | 39.98 | 39.35 | 21,286 |
| September 29, 2025 | 39.95 | 39.53 | 39.53 | 40.37 | 38.72 | 107,193 |
| September 26, 2025 | 40.15 | 39.69 | 39.69 | 40.15 | 39.6 | 15,725 |
