39.99
+0.43(+1.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 40 | 40.06 | 40.06 | 40.5 | 39.5 | 9,895 |
| December 23, 2025 | 39.36 | 39.56 | 39.56 | 40.19 | 39.06 | 8,626 |
| December 22, 2025 | 40.4 | 39.35 | 39.35 | 41.12 | 39 | 25,129 |
| December 19, 2025 | 41.62 | 39.54 | 39.54 | 41.62 | 39.36 | 16,270 |
| December 18, 2025 | 38.7 | 41.62 | 41.62 | 43.4 | 38.13 | 1.4M |
| December 17, 2025 | 38.94 | 38.35 | 38.35 | 39.45 | 38.1 | 5,003 |
| December 16, 2025 | 40 | 38.98 | 38.98 | 40 | 38.91 | 4,128 |
| December 15, 2025 | 39.46 | 39 | 39 | 40.57 | 38.51 | 27,874 |
| December 12, 2025 | 40.8 | 39.46 | 39.46 | 40.9 | 39.3 | 18,882 |
| December 11, 2025 | 41.88 | 39.22 | 39.22 | 41.88 | 38 | 36,606 |
| December 10, 2025 | 42.06 | 41.54 | 41.54 | 42.79 | 41.5 | 3,129 |
| December 09, 2025 | 41.76 | 42.06 | 42.06 | 43.05 | 41.15 | 7,969 |
| December 08, 2025 | 42.51 | 41.93 | 41.93 | 42.84 | 41.15 | 22,273 |
| December 05, 2025 | 43 | 41.85 | 41.85 | 43 | 41.6 | 11,348 |
| December 04, 2025 | 41.3 | 43 | 43 | 43.27 | 41.3 | 16,822 |
| December 03, 2025 | 42.12 | 42.37 | 42.37 | 43.6 | 41.03 | 22,299 |
| December 02, 2025 | 42.72 | 43.07 | 43.07 | 44.24 | 42.3 | 130,267 |
| December 01, 2025 | 44.89 | 42.72 | 42.72 | 44.89 | 42.55 | 130,396 |
| November 28, 2025 | 44.51 | 43.59 | 43.59 | 44.9 | 43.2 | 114,097 |
| November 27, 2025 | 44.9 | 44.48 | 44.48 | 45.35 | 42.87 | 180,335 |
| November 26, 2025 | 45.9 | 44.85 | 44.85 | 45.9 | 44.01 | 13,067 |
| November 25, 2025 | 46.04 | 44.7 | 44.7 | 46.04 | 44.55 | 233,836 |
| November 24, 2025 | 43.63 | 45.14 | 45.14 | 45.49 | 43.63 | 19,382 |
| November 21, 2025 | 45 | 45.12 | 45.12 | 46 | 44.3 | 24,032 |
| November 19, 2025 | 43.1 | 43.75 | 43.75 | 43.99 | 42.82 | 117,606 |
| November 18, 2025 | 43.75 | 43.7 | 43.7 | 44.1 | 42.81 | 250,299 |
| November 17, 2025 | 43 | 43.75 | 43.75 | 45 | 41.9 | 211,500 |
| November 14, 2025 | 43 | 42.4 | 42.4 | 43 | 42 | 5,424 |
| November 13, 2025 | 44 | 42.34 | 42.34 | 44 | 42.1 | 15,589 |
| November 12, 2025 | 44.75 | 43.26 | 43.26 | 44.75 | 42 | 16,576 |
| November 11, 2025 | 44.02 | 42.88 | 42.88 | 45 | 42.5 | 20,581 |
| November 10, 2025 | 45 | 44.02 | 44.02 | 45.12 | 43.91 | 4,733 |
| November 07, 2025 | 44.47 | 44.23 | 44.23 | 44.88 | 43.8 | 2,671 |
| November 06, 2025 | 44.98 | 44.58 | 44.58 | 44.98 | 43.75 | 12,554 |
| November 04, 2025 | 45 | 44.21 | 44.21 | 45 | 43.55 | 15,096 |
| November 03, 2025 | 44.88 | 44.2 | 44.2 | 45.24 | 43.95 | 23,851 |
| October 31, 2025 | 44.92 | 44.88 | 44.88 | 48 | 44.25 | 41,135 |
| October 30, 2025 | 43.66 | 44.5 | 44.5 | 45.5 | 43.6 | 41,374 |
| October 29, 2025 | 44.77 | 44.21 | 44.21 | 45.36 | 44.01 | 13,084 |
| October 28, 2025 | 44.18 | 44.76 | 44.76 | 45.36 | 44 | 11,942 |
| October 27, 2025 | 45.88 | 45.32 | 45.32 | 46.41 | 43.62 | 29,414 |
| October 24, 2025 | 45.26 | 45.88 | 45.88 | 46.25 | 45.26 | 10,482 |
| October 23, 2025 | 48.4 | 45.26 | 45.26 | 48.41 | 45.1 | 14,381 |
| October 21, 2025 | 47.49 | 46.05 | 46.05 | 47.49 | 42.6 | 25,908 |
| October 20, 2025 | 42.11 | 44.01 | 44.01 | 44.61 | 42.11 | 12,139 |
| October 17, 2025 | 45.56 | 44.01 | 44.01 | 45.65 | 43.4 | 18,170 |
| October 16, 2025 | 45.36 | 44.81 | 44.81 | 46.18 | 44.5 | 20,747 |
| October 15, 2025 | 48.9 | 45.52 | 45.52 | 48.9 | 44.75 | 41,441 |
| October 14, 2025 | 46.5 | 46.54 | 46.54 | 48.09 | 46.3 | 27,654 |
| October 13, 2025 | 49.1 | 47.5 | 47.5 | 49.1 | 47.1 | 25,599 |
| October 10, 2025 | 48 | 48.97 | 48.97 | 49.29 | 47.21 | 37,140 |
| October 09, 2025 | 46.5 | 47.6 | 47.6 | 47.87 | 46.4 | 29,402 |
| October 08, 2025 | 48.5 | 47.03 | 47.03 | 49.59 | 46.5 | 88,859 |
| October 07, 2025 | 50 | 49.97 | 49.97 | 51.81 | 49 | 76,907 |
| October 06, 2025 | 47.22 | 49.4 | 49.4 | 50.29 | 46.58 | 51,836 |
| October 03, 2025 | 47.98 | 47.22 | 47.22 | 47.98 | 46 | 46,849 |
| October 01, 2025 | 45.65 | 46.3 | 46.3 | 47 | 43.64 | 109,158 |
| September 30, 2025 | 46 | 44.49 | 44.49 | 46.5 | 43.06 | 49,178 |
| September 29, 2025 | 45.82 | 45.85 | 45.85 | 47.59 | 45.32 | 53,545 |
| September 26, 2025 | 47.4 | 45.82 | 45.82 | 47.97 | 45.5 | 53,662 |
