31.13
-0.75(-2.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 31.57 | 31.88 | 31.88 | 32.65 | 31.57 | 45.35M |
| January 14, 2026 | 33.4 | 33.18 | 33.18 | 33.8 | 33.02 | 18.4M |
| January 13, 2026 | 33.9 | 33.46 | 33.46 | 34.22 | 33.14 | 39M |
| January 12, 2026 | 33.88 | 33.41 | 33.41 | 33.88 | 32.63 | 30.5M |
| January 09, 2026 | 34.24 | 33.88 | 33.88 | 34.69 | 33.7 | 25.55M |
| January 08, 2026 | 35.02 | 34.34 | 34.34 | 35.28 | 34.2 | 19.61M |
| January 07, 2026 | 35.17 | 35.02 | 35.02 | 35.24 | 34.75 | 14.89M |
| January 06, 2026 | 35.85 | 35.15 | 35.15 | 35.97 | 35.04 | 19.16M |
| January 05, 2026 | 35.93 | 35.85 | 35.85 | 36.41 | 35.12 | 27.3M |
| January 02, 2026 | 34.79 | 35.93 | 35.93 | 36.2 | 34.65 | 38.88M |
| January 01, 2026 | 35.36 | 34.72 | 34.72 | 35.52 | 34.55 | 27.71M |
| December 31, 2025 | 34 | 34.85 | 34.85 | 35.2 | 33.93 | 46.88M |
| December 30, 2025 | 35.7 | 33.66 | 33.66 | 35.7 | 33.35 | 99.22M |
| December 29, 2025 | 36.55 | 35.3 | 35.3 | 36.95 | 35.1 | 40.79M |
| December 26, 2025 | 38.35 | 36.54 | 36.54 | 38.55 | 36.26 | 50.03M |
| December 24, 2025 | 36.29 | 38.16 | 38.16 | 38.7 | 36.14 | 79.2M |
| December 23, 2025 | 35.45 | 36.28 | 36.28 | 36.89 | 34.59 | 81.29M |
| December 22, 2025 | 38.3 | 35.28 | 35.28 | 38.31 | 35 | 87.97M |
| December 19, 2025 | 38 | 38.56 | 38.56 | 38.85 | 37.68 | 52.15M |
| December 18, 2025 | 36.19 | 37.78 | 37.78 | 39.39 | 35.69 | 149.98M |
| December 17, 2025 | 34.83 | 35.69 | 35.69 | 37.43 | 34.5 | 137.64M |
| December 16, 2025 | 34.25 | 34.61 | 34.61 | 35.45 | 34.11 | 39.45M |
| December 15, 2025 | 34.31 | 34.35 | 34.35 | 35.07 | 34.03 | 33.82M |
| December 12, 2025 | 34.05 | 34.53 | 34.53 | 34.7 | 33.66 | 36.92M |
| December 11, 2025 | 33.98 | 33.54 | 33.54 | 34.2 | 32.4 | 58.07M |
| December 10, 2025 | 35.45 | 33.98 | 33.98 | 36.04 | 33.75 | 47.37M |
| December 09, 2025 | 35.4 | 35.62 | 35.62 | 36.11 | 34.5 | 39.9M |
| December 08, 2025 | 37 | 35.4 | 35.4 | 37.2 | 35.11 | 47.51M |
| December 05, 2025 | 38.29 | 37.68 | 37.68 | 38.3 | 37.4 | 15.69M |
| December 04, 2025 | 38.8 | 38.18 | 38.18 | 38.9 | 37.93 | 19.75M |
| December 03, 2025 | 38.76 | 38.41 | 38.41 | 39.06 | 38.05 | 19.04M |
| December 02, 2025 | 38.81 | 38.9 | 38.9 | 39.62 | 38.45 | 23.02M |
| December 01, 2025 | 39.86 | 38.92 | 38.92 | 40.13 | 38.8 | 21.1M |
| November 28, 2025 | 40 | 39.95 | 39.95 | 40.49 | 39.21 | 39.22M |
| November 27, 2025 | 40 | 40.21 | 40.21 | 40.8 | 39.51 | 65.44M |
| November 26, 2025 | 37.21 | 39.48 | 39.48 | 39.79 | 37.21 | 87.19M |
| November 25, 2025 | 37 | 37.2 | 37.2 | 37.86 | 36.83 | 30.13M |
| November 24, 2025 | 39.14 | 37.04 | 37.04 | 39.25 | 36.7 | 35.05M |
| November 21, 2025 | 39.99 | 38.84 | 38.84 | 39.99 | 38.75 | 24.15M |
| November 19, 2025 | 40.2 | 39.93 | 39.93 | 40.42 | 39.63 | 25.93M |
| November 18, 2025 | 41.1 | 40.06 | 40.06 | 41.23 | 40 | 22.52M |
| November 17, 2025 | 41.74 | 40.86 | 40.86 | 42.38 | 40.7 | 35.6M |
| November 14, 2025 | 41.12 | 41.33 | 41.33 | 41.77 | 41 | 20.71M |
| November 13, 2025 | 41.88 | 41.26 | 41.26 | 42.59 | 41 | 42.5M |
| November 12, 2025 | 41.7 | 41.71 | 41.71 | 42.87 | 41.5 | 48.73M |
| November 11, 2025 | 41 | 41.19 | 41.19 | 41.73 | 39.92 | 61.74M |
| November 10, 2025 | 39.2 | 41.1 | 41.1 | 42.3 | 38 | 107.66M |
| November 07, 2025 | 41.24 | 39.19 | 39.19 | 41.24 | 39 | 47.89M |
| November 06, 2025 | 40.15 | 41.07 | 41.07 | 41.75 | 38.5 | 116.76M |
| November 04, 2025 | 43.02 | 40.72 | 40.72 | 43.37 | 40.4 | 89.46M |
| November 03, 2025 | 46 | 43.89 | 43.89 | 46.58 | 43.05 | 71.98M |
| October 31, 2025 | 46.3 | 46.42 | 46.42 | 47.6 | 45.6 | 33.04M |
| October 30, 2025 | 45.94 | 46.55 | 46.55 | 47.75 | 45.6 | 37.86M |
| October 29, 2025 | 43.68 | 46.3 | 46.3 | 47.6 | 43.31 | 86.78M |
| October 28, 2025 | 44.7 | 43.68 | 43.68 | 45.09 | 43.27 | 19.64M |
| October 27, 2025 | 45.15 | 44.63 | 44.63 | 45.73 | 44.5 | 18.89M |
| October 24, 2025 | 45.3 | 45.2 | 45.2 | 45.35 | 44.8 | 12.84M |
| October 23, 2025 | 44.55 | 45.08 | 45.08 | 46.58 | 44.41 | 32.78M |
| October 21, 2025 | 44.16 | 44.38 | 44.38 | 44.8 | 44.16 | 4.19M |
| October 20, 2025 | 45 | 44.16 | 44.16 | 45.07 | 44.04 | 13.56M |
