42.74
+0.25(+0.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 41.71 | 42.74 | 42.74 | 43.9 | 41.71 | 147,312 |
| October 23, 2025 | 43.45 | 42.49 | 42.49 | 44 | 41.94 | 52,092 |
| October 21, 2025 | 42.85 | 42.68 | 42.68 | 43.9 | 42.1 | 38,837 |
| October 20, 2025 | 42.5 | 41.85 | 41.85 | 43.99 | 41.05 | 152,691 |
| October 17, 2025 | 40.65 | 41.18 | 41.18 | 41.99 | 39.6 | 65,245 |
| October 16, 2025 | 40.9 | 39.46 | 39.46 | 41.99 | 38.92 | 177,110 |
| October 15, 2025 | 41.32 | 40.47 | 40.47 | 41.6 | 39.91 | 112,291 |
| October 14, 2025 | 42.9 | 40.95 | 40.95 | 42.9 | 40.6 | 73,273 |
| October 13, 2025 | 42.82 | 42.14 | 42.14 | 42.87 | 41.74 | 58,176 |
| October 10, 2025 | 41.79 | 41.98 | 41.98 | 43.73 | 41 | 108,436 |
| October 09, 2025 | 40.15 | 40.73 | 40.73 | 42.74 | 40.15 | 90,482 |
| October 08, 2025 | 40.94 | 40.74 | 40.74 | 43.4 | 39.5 | 301,513 |
| October 07, 2025 | 41.43 | 39.65 | 39.65 | 44.12 | 37.55 | 365,600 |
| October 06, 2025 | 42.05 | 42.36 | 42.36 | 43.24 | 41.5 | 83,177 |
| October 03, 2025 | 42.54 | 42.75 | 42.75 | 44.66 | 42.01 | 231,574 |
| October 01, 2025 | 38.65 | 42.21 | 42.21 | 44.35 | 38.39 | 642,403 |
| September 30, 2025 | 37.81 | 39.26 | 39.26 | 41.1 | 36.9 | 499,526 |
| September 29, 2025 | 36.9 | 37.69 | 37.69 | 42.48 | 36.9 | 812,797 |
| September 26, 2025 | 35.9 | 35.4 | 35.4 | 36.74 | 34.15 | 48,413 |
| September 25, 2025 | 36 | 35.46 | 35.46 | 36.7 | 35.25 | 11,194 |
| September 24, 2025 | 37.29 | 36.26 | 36.26 | 37.29 | 35.5 | 85,779 |
| September 23, 2025 | 36.1 | 37.29 | 37.29 | 37.8 | 35.65 | 228,379 |
| September 22, 2025 | 34.98 | 36.11 | 36.11 | 36.45 | 34.98 | 39,045 |
| September 19, 2025 | 34.5 | 35.09 | 35.09 | 35.17 | 33.61 | 7,879 |
| September 18, 2025 | 35.47 | 34.85 | 34.85 | 36.4 | 34.25 | 9,147 |
| September 17, 2025 | 35.19 | 35.3 | 35.3 | 36.5 | 35.19 | 9,151 |
| September 16, 2025 | 35.5 | 35.19 | 35.19 | 35.97 | 35.1 | 13,272 |
| September 15, 2025 | 34.75 | 34.91 | 34.91 | 35.3 | 33.65 | 23,638 |
| September 12, 2025 | 34.06 | 33.9 | 33.9 | 34.06 | 33.9 | 895 |
| September 11, 2025 | 34.43 | 33.9 | 33.9 | 34.43 | 33.9 | 4,842 |
| September 10, 2025 | 34.1 | 34.6 | 34.6 | 34.6 | 33.97 | 10,414 |
| September 09, 2025 | 33.31 | 33.97 | 33.97 | 33.97 | 33.31 | 6,382 |
| September 08, 2025 | 32 | 33.31 | 33.31 | 33.31 | 32 | 47,109 |
| September 05, 2025 | 33.32 | 32.66 | 32.66 | 33.32 | 32.65 | 9,255 |
| September 04, 2025 | 33.83 | 33.32 | 33.32 | 34 | 33.32 | 11,497 |
| September 03, 2025 | 33.45 | 34 | 34 | 34 | 33.45 | 11,442 |
| September 02, 2025 | 33.14 | 33.63 | 33.63 | 33.8 | 32.6 | 15,391 |
| September 01, 2025 | 34.49 | 33.14 | 33.14 | 34.49 | 33.14 | 168,556 |
| August 29, 2025 | 33.19 | 33.82 | 33.82 | 33.82 | 33.19 | 212,377 |
| August 28, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 6,910 |
| August 26, 2025 | 33.9 | 33.87 | 33.87 | 33.9 | 33.87 | 1,345 |
| August 25, 2025 | 34.6 | 34.57 | 34.57 | 34.6 | 34.57 | 962 |
| August 22, 2025 | 35.5 | 35.28 | 35.28 | 35.5 | 35.28 | 43,704 |
| August 21, 2025 | 36.6 | 36 | 36 | 36.72 | 36 | 25,380 |
| August 20, 2025 | 35.5 | 36 | 36 | 36 | 35.5 | 8,232 |
| August 19, 2025 | 34.75 | 35.3 | 35.3 | 35.3 | 34.75 | 4,748 |
| August 18, 2025 | 34.43 | 34.7 | 34.7 | 34.7 | 34.43 | 3,344 |
| August 14, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 464 |
| August 13, 2025 | 34 | 34.43 | 34.43 | 34.43 | 33.9 | 2,718 |
| August 12, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 11,086 |
| August 11, 2025 | 33.1 | 33.76 | 33.76 | 33.76 | 33.1 | 212,665 |
| August 08, 2025 | 33 | 33.1 | 33.1 | 33.15 | 33 | 8,770 |
| August 07, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 2,018 |
| August 06, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 1,357 |
| August 05, 2025 | 36.1 | 34.62 | 34.62 | 37 | 34 | 55,900 |
| August 04, 2025 | 34.16 | 35.34 | 35.34 | 35.86 | 32.56 | 61,043 |
| August 01, 2025 | 34.21 | 34.16 | 34.16 | 34.21 | 32.05 | 58,351 |
| July 31, 2025 | 31.1 | 32.59 | 32.59 | 32.59 | 30.4 | 182,534 |
| July 30, 2025 | 30.32 | 31.04 | 31.04 | 31.5 | 29.38 | 38,426 |
| July 29, 2025 | 31 | 30.32 | 30.32 | 31 | 30 | 9,399 |