38.86
-1.07(-2.68%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 41.29 | 38.86 | 38.86 | 41.29 | 38.62 | 8,384 |
September 25, 2025 | 38.52 | 39.93 | 39.93 | 40.17 | 38.52 | 25,962 |
September 24, 2025 | 40 | 39.36 | 39.36 | 40.78 | 38.31 | 7,329 |
September 23, 2025 | 39.37 | 40.16 | 40.16 | 40.25 | 39.1 | 6,557 |
September 22, 2025 | 40.31 | 39.37 | 39.37 | 40.5 | 38.55 | 17,065 |
September 19, 2025 | 40.51 | 40.1 | 40.1 | 40.99 | 39.65 | 13,691 |
September 18, 2025 | 39.73 | 40.2 | 40.2 | 40.65 | 39.55 | 4,003 |
September 17, 2025 | 39 | 39.94 | 39.94 | 40.99 | 39 | 6,943 |
September 16, 2025 | 39.8 | 39.56 | 39.56 | 40.5 | 39.2 | 6,703 |
September 15, 2025 | 39.16 | 39.79 | 39.79 | 41.1 | 39.16 | 18,521 |
September 12, 2025 | 40.25 | 39.72 | 39.72 | 40.9 | 39.21 | 10,318 |
September 11, 2025 | 40.01 | 40.26 | 40.26 | 41.95 | 39.65 | 40,890 |
September 10, 2025 | 39.7 | 40.01 | 40.01 | 41.6 | 39.7 | 2,382 |
September 09, 2025 | 39.1 | 40.64 | 40.64 | 42.03 | 39.1 | 34,637 |
September 08, 2025 | 39.17 | 39.74 | 39.74 | 42.94 | 38.13 | 83,965 |
September 05, 2025 | 38.41 | 38.4 | 38.4 | 39.5 | 38.27 | 13,751 |
September 04, 2025 | 41.3 | 38.38 | 38.38 | 41.38 | 38 | 9,733 |
September 03, 2025 | 39.01 | 39.24 | 39.24 | 39.99 | 38.8 | 6,875 |
September 02, 2025 | 39 | 39.05 | 39.05 | 40.4 | 38.71 | 3,889 |
September 01, 2025 | 39.37 | 39.09 | 39.09 | 41.5 | 38.35 | 24,000 |
August 29, 2025 | 40.8 | 40.23 | 40.23 | 42.18 | 39.3 | 16,136 |
August 28, 2025 | 41.26 | 40.21 | 40.21 | 41.49 | 38.5 | 24,470 |
August 26, 2025 | 40.89 | 40.85 | 40.85 | 44 | 39.5 | 153,183 |
August 25, 2025 | 39.65 | 40.13 | 40.13 | 42.55 | 39.01 | 16,627 |
August 22, 2025 | 37.26 | 38.75 | 38.75 | 39 | 36 | 2,274 |
August 21, 2025 | 38.5 | 37.48 | 37.48 | 38.5 | 37.25 | 5,448 |
August 20, 2025 | 35.5 | 37 | 37 | 37.25 | 35.5 | 1,605 |
August 19, 2025 | 35 | 35.5 | 35.5 | 36.59 | 35 | 8,848 |
August 18, 2025 | 37 | 34.85 | 34.85 | 37 | 34.36 | 3,375 |
August 14, 2025 | 36.5 | 35.46 | 35.46 | 37.99 | 35.05 | 3,272 |
August 13, 2025 | 38.45 | 36.26 | 36.26 | 38.45 | 36.2 | 9,713 |
August 12, 2025 | 38.5 | 37.17 | 37.17 | 39.75 | 37.04 | 5,557 |
August 11, 2025 | 38 | 38.85 | 38.85 | 39 | 36.94 | 23,232 |
August 08, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 5,379 |
August 07, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 348 |
August 06, 2025 | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 13 |
August 05, 2025 | 40.5 | 40.5 | 40.5 | 40.5 | 39.69 | 4,819 |
August 04, 2025 | 41.25 | 40.5 | 40.5 | 41.25 | 40.5 | 1,980 |
August 01, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 222 |
July 31, 2025 | 41.71 | 41.51 | 41.51 | 41.71 | 40.1 | 16,387 |
July 30, 2025 | 40.3 | 40.9 | 40.9 | 40.9 | 40.3 | 1,771 |
July 29, 2025 | 40 | 40.1 | 40.1 | 40.1 | 39.8 | 1,376 |
July 28, 2025 | 40.5 | 40 | 40 | 40.5 | 40 | 574 |
July 25, 2025 | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 1,723 |
July 24, 2025 | 41.18 | 40.5 | 40.5 | 41.18 | 40.5 | 1,117 |
July 23, 2025 | 41 | 41.18 | 41.18 | 41.18 | 41 | 562 |
July 22, 2025 | 40.96 | 41 | 41 | 41 | 40.96 | 617 |
July 21, 2025 | 42.5 | 41.8 | 41.8 | 42.5 | 41.8 | 448 |
July 18, 2025 | 41.25 | 41.95 | 41.95 | 42 | 41.25 | 1,365 |
July 17, 2025 | 41.5 | 41.25 | 41.25 | 41.5 | 41.25 | 514 |
July 16, 2025 | 40.56 | 41 | 41 | 41 | 40.56 | 3,467 |
July 15, 2025 | 41.06 | 40.55 | 40.55 | 41.06 | 40.55 | 975 |
July 14, 2025 | 41 | 41.06 | 41.06 | 41.06 | 41 | 309 |
July 11, 2025 | 40.8 | 41 | 41 | 41 | 40.8 | 2,351 |
July 10, 2025 | 41.5 | 41 | 41 | 41.5 | 41 | 1,463 |
July 09, 2025 | 41.57 | 41.77 | 41.77 | 41.77 | 41.57 | 11,164 |
July 08, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 724 |
July 07, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 1,580 |
July 04, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 2,512 |
July 03, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 515 |