43.31
-0.06(-0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 44.9 | 43.31 | 43.31 | 44.9 | 42.12 | 538,385 |
| October 23, 2025 | 40.26 | 43.37 | 43.37 | 44.7 | 39.57 | 1.25M |
| October 21, 2025 | 39 | 39.26 | 39.26 | 39.5 | 38.7 | 48,452 |
| October 20, 2025 | 38.23 | 38.2 | 38.2 | 39 | 36.81 | 376,411 |
| October 17, 2025 | 38.9 | 38.23 | 38.23 | 39.69 | 38 | 141,127 |
| October 16, 2025 | 39.15 | 38.89 | 38.89 | 40.5 | 38.7 | 157,772 |
| October 15, 2025 | 39.19 | 39.15 | 39.15 | 40.89 | 39 | 140,884 |
| October 14, 2025 | 41.96 | 39.26 | 39.26 | 42.5 | 38.6 | 218,254 |
| October 13, 2025 | 41.5 | 40.66 | 40.66 | 42 | 38.5 | 204,849 |
| October 10, 2025 | 43 | 41.57 | 41.57 | 44.69 | 41.25 | 274,491 |
| October 09, 2025 | 46.13 | 43.27 | 43.27 | 46.97 | 43.05 | 584,704 |
| October 08, 2025 | 42.5 | 45.22 | 45.22 | 47.38 | 42.19 | 1.73M |
| October 07, 2025 | 39.68 | 41.49 | 41.49 | 42.4 | 38.75 | 474,624 |
| October 06, 2025 | 36.75 | 39.28 | 39.28 | 40.4 | 36.75 | 632,516 |
| October 03, 2025 | 36 | 36.73 | 36.73 | 37.4 | 35.76 | 169,118 |
| October 01, 2025 | 35.71 | 35.75 | 35.75 | 36.79 | 35.5 | 126,420 |
| September 30, 2025 | 36.5 | 35.53 | 35.53 | 36.95 | 35.4 | 103,507 |
| September 29, 2025 | 36.63 | 36.6 | 36.6 | 38.5 | 36.25 | 84,087 |
| September 26, 2025 | 36.6 | 37.35 | 37.35 | 37.9 | 36.05 | 145,358 |
| September 25, 2025 | 37.53 | 36.86 | 36.86 | 37.53 | 36.6 | 110,207 |
| September 24, 2025 | 36.55 | 36.83 | 36.83 | 37.8 | 36.55 | 97,750 |
| September 23, 2025 | 37.5 | 37.52 | 37.52 | 38 | 36.56 | 107,889 |
| September 22, 2025 | 38.61 | 37.83 | 37.83 | 39.38 | 37.5 | 198,933 |
| September 19, 2025 | 38.26 | 38.6 | 38.6 | 39.51 | 38.15 | 152,582 |
| September 18, 2025 | 40.35 | 38.43 | 38.43 | 40.35 | 37.75 | 203,789 |
| September 17, 2025 | 39.95 | 39.52 | 39.52 | 41.39 | 39.14 | 208,154 |
| September 16, 2025 | 38.77 | 39.4 | 39.4 | 40.5 | 38.77 | 122,577 |
| September 15, 2025 | 39.85 | 38.77 | 38.77 | 39.85 | 38.5 | 109,835 |
| September 12, 2025 | 39.4 | 38.66 | 38.66 | 39.4 | 38.25 | 93,564 |
| September 11, 2025 | 40.39 | 38.63 | 38.63 | 40.39 | 38.02 | 156,609 |
| September 10, 2025 | 40.99 | 39.22 | 39.22 | 40.99 | 38.86 | 92,968 |
| September 09, 2025 | 39.13 | 39.11 | 39.11 | 40.99 | 38.8 | 109,431 |
| September 08, 2025 | 41 | 39.13 | 39.13 | 41.23 | 38.67 | 142,609 |
| September 05, 2025 | 40.55 | 40.08 | 40.08 | 41.3 | 39.61 | 94,698 |
| September 04, 2025 | 39.7 | 40.62 | 40.62 | 42.91 | 38.7 | 471,499 |
| September 03, 2025 | 38.55 | 39.01 | 39.01 | 39.6 | 37.62 | 272,940 |
| September 02, 2025 | 38.79 | 38.88 | 38.88 | 39 | 38.23 | 115,078 |
| September 01, 2025 | 38.65 | 38.79 | 38.79 | 39.5 | 38.4 | 165,732 |
| August 29, 2025 | 39.94 | 38.65 | 38.65 | 40.82 | 38 | 212,494 |
| August 28, 2025 | 37.76 | 39.93 | 39.93 | 41.42 | 37.76 | 135,975 |
| August 26, 2025 | 39.99 | 38.64 | 38.64 | 41.89 | 38 | 208,351 |
| August 25, 2025 | 41.98 | 39.83 | 39.83 | 41.98 | 39.6 | 201,937 |
| August 22, 2025 | 44.2 | 41.99 | 41.99 | 46 | 40.27 | 699,626 |
| August 21, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 42.4 | 325,759 |
| August 20, 2025 | 36.8 | 39.66 | 39.66 | 39.66 | 35.61 | 494,959 |
| August 19, 2025 | 36.97 | 36.06 | 36.06 | 36.97 | 35 | 116,098 |
| August 18, 2025 | 37.56 | 36.38 | 36.38 | 38.54 | 36.26 | 82,074 |
| August 14, 2025 | 38.8 | 37.55 | 37.55 | 38.8 | 37 | 89,436 |
| August 13, 2025 | 36.62 | 37.85 | 37.85 | 38.25 | 36.4 | 102,708 |
| August 12, 2025 | 38.61 | 36.92 | 36.92 | 38.61 | 36.6 | 136,339 |
| August 11, 2025 | 36.01 | 38.61 | 38.61 | 39.3 | 36.01 | 295,782 |
| August 08, 2025 | 37 | 36.41 | 36.41 | 37.39 | 36.05 | 127,339 |
| August 07, 2025 | 38.78 | 37.68 | 37.68 | 39 | 36.37 | 128,164 |
| August 06, 2025 | 38.79 | 38.29 | 38.29 | 39.48 | 38 | 88,123 |
| August 05, 2025 | 37.36 | 38.75 | 38.75 | 38.89 | 37 | 141,485 |
| August 04, 2025 | 38.68 | 37.43 | 37.43 | 38.68 | 36.75 | 123,136 |
| August 01, 2025 | 38.48 | 38.69 | 38.69 | 39.37 | 37.18 | 82,377 |
| July 31, 2025 | 38 | 38.16 | 38.16 | 38.89 | 37.21 | 66,765 |
| July 30, 2025 | 39.5 | 38.93 | 38.93 | 40.39 | 38.14 | 120,286 |
| July 29, 2025 | 38.19 | 39.81 | 39.81 | 40.23 | 36.55 | 132,860 |