31.49
-0.01(-0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 31.55 | 31.49 | 31.49 | 31.95 | 31.4 | 1.55M |
| September 04, 2025 | 32.25 | 31.5 | 31.5 | 32.9 | 31.16 | 2.34M |
| September 03, 2025 | 32.07 | 32.1 | 32.1 | 32.44 | 31.7 | 1.84M |
| September 02, 2025 | 31.68 | 32.1 | 32.1 | 33.05 | 31.51 | 3.33M |
| September 01, 2025 | 31.25 | 31.61 | 31.61 | 32.08 | 31.22 | 1.95M |
| August 29, 2025 | 31.64 | 31.22 | 31.22 | 32.24 | 31 | 2.22M |
| August 28, 2025 | 32 | 31.55 | 31.55 | 32.44 | 31.5 | 1.88M |
| August 26, 2025 | 33 | 32.15 | 32.15 | 33.2 | 31.94 | 1.98M |
| August 25, 2025 | 33.63 | 33.19 | 33.19 | 34.11 | 33 | 1.06M |
| August 22, 2025 | 34.48 | 33.71 | 33.71 | 34.72 | 33.6 | 1.45M |
| August 21, 2025 | 34.77 | 34.47 | 34.47 | 34.95 | 34.35 | 1.54M |
| August 20, 2025 | 34.23 | 34.7 | 34.7 | 34.78 | 34.01 | 1.22M |
| August 19, 2025 | 33.49 | 34.13 | 34.13 | 34.29 | 33.49 | 1.19M |
| August 18, 2025 | 33.5 | 33.49 | 33.49 | 34.05 | 33.43 | 1.34M |
| August 14, 2025 | 34.27 | 33.45 | 33.45 | 34.35 | 33.3 | 1.6M |
| August 13, 2025 | 34 | 34.03 | 34.03 | 34.5 | 33.35 | 4.68M |
| August 12, 2025 | 35.12 | 35.7 | 35.7 | 36.24 | 35.11 | 2.18M |
| August 11, 2025 | 35 | 35.63 | 35.63 | 35.74 | 34.72 | 2.79M |
| August 08, 2025 | 34.86 | 34.83 | 34.83 | 35.59 | 34.45 | 2.87M |
| August 07, 2025 | 34.95 | 34.93 | 34.93 | 35.05 | 34.2 | 1.6M |
| August 06, 2025 | 35.26 | 34.77 | 34.77 | 35.26 | 34.45 | 1.66M |
| August 05, 2025 | 35 | 35.3 | 35.3 | 35.5 | 34.41 | 1.82M |
| August 04, 2025 | 34.5 | 35.22 | 35.22 | 35.6 | 33.74 | 2.58M |
| August 01, 2025 | 34.98 | 34.35 | 34.35 | 35.16 | 34.16 | 1.67M |
| July 31, 2025 | 33.45 | 34.97 | 34.97 | 35.43 | 33.39 | 2.4M |
| July 30, 2025 | 34.56 | 34.68 | 34.68 | 34.94 | 34.21 | 1.1M |
| July 29, 2025 | 33.51 | 34.55 | 34.55 | 34.75 | 33.45 | 2.29M |
| July 28, 2025 | 34.44 | 33.83 | 33.83 | 34.99 | 33.7 | 2.31M |
| July 25, 2025 | 35.25 | 34.35 | 34.35 | 35.6 | 34.11 | 2.44M |
| July 24, 2025 | 36.01 | 35.27 | 35.27 | 36.25 | 35.14 | 2.39M |
| July 23, 2025 | 35.59 | 35.96 | 35.96 | 36.24 | 35.24 | 1.99M |
| July 22, 2025 | 36.27 | 35.38 | 35.38 | 36.65 | 35.17 | 2.04M |
| July 21, 2025 | 36.79 | 36.08 | 36.08 | 37.16 | 35.85 | 3M |
| July 18, 2025 | 37.49 | 36.68 | 36.68 | 37.49 | 36.35 | 3.05M |
| July 17, 2025 | 38.15 | 37.36 | 37.36 | 38.34 | 37.06 | 4.99M |
| July 16, 2025 | 35.56 | 38.03 | 38.03 | 38.3 | 35.29 | 20.77M |
| July 15, 2025 | 34.5 | 35.56 | 35.56 | 36.85 | 34.34 | 18.79M |
| July 14, 2025 | 33.82 | 33.67 | 33.67 | 34 | 33.28 | 1.31M |
| July 11, 2025 | 34.46 | 33.83 | 33.83 | 34.61 | 33.7 | 1.27M |
| July 10, 2025 | 34.08 | 34.55 | 34.55 | 34.85 | 34.08 | 1.8M |
| July 09, 2025 | 34.01 | 34.08 | 34.08 | 34.43 | 33.8 | 1.58M |
| July 08, 2025 | 34.06 | 34.02 | 34.02 | 34.38 | 33.5 | 1.38M |
| July 07, 2025 | 34.21 | 33.9 | 33.9 | 34.7 | 33.82 | 1.48M |
| July 04, 2025 | 34.17 | 34.22 | 34.22 | 34.58 | 33.93 | 1.43M |
| July 03, 2025 | 34.7 | 34.13 | 34.13 | 34.96 | 34.05 | 2.13M |
| July 02, 2025 | 35.49 | 34.94 | 34.94 | 35.49 | 34.67 | 1.61M |
| July 01, 2025 | 35.54 | 35.4 | 35.4 | 35.75 | 35.03 | 1.95M |
| June 30, 2025 | 34.98 | 35.44 | 35.44 | 35.6 | 34.82 | 2.39M |
| June 27, 2025 | 35.54 | 34.88 | 34.88 | 36.09 | 34.7 | 2.66M |
| June 26, 2025 | 35.83 | 35.01 | 35.01 | 35.83 | 34.8 | 2.45M |
| June 25, 2025 | 34.83 | 35.41 | 35.41 | 35.65 | 34.47 | 3.64M |
| June 24, 2025 | 33.72 | 34.66 | 34.66 | 34.9 | 33.72 | 4.84M |
| June 23, 2025 | 33.6 | 33.32 | 33.32 | 34.58 | 33.2 | 3.37M |
| June 20, 2025 | 33.85 | 33.94 | 33.94 | 34.56 | 33.48 | 2.47M |
| June 19, 2025 | 34.5 | 34.03 | 34.03 | 35.24 | 33.9 | 4.27M |
| June 18, 2025 | 35.19 | 34.79 | 34.79 | 35.69 | 34.5 | 2.54M |
| June 17, 2025 | 36.21 | 35.37 | 35.37 | 36.33 | 35.05 | 4.42M |
| June 16, 2025 | 36.82 | 36.28 | 36.28 | 37.17 | 35.26 | 5.79M |
| June 13, 2025 | 34 | 36.61 | 36.61 | 37.5 | 33 | 13.21M |
| June 12, 2025 | 36.9 | 35.53 | 35.53 | 37.02 | 35.21 | 5.69M |