28.82
+0.04(+0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.4 | 28.71 | 28.71 | 29.1 | 28.4 | 171,151 |
| September 04, 2025 | 28.4 | 28.7 | 28.7 | 29.1 | 28.4 | 133,935 |
| September 03, 2025 | 28.1 | 28.69 | 28.69 | 28.75 | 28.1 | 199,234 |
| September 02, 2025 | 28.2 | 28.53 | 28.53 | 28.95 | 28.2 | 2.13M |
| September 01, 2025 | 29.11 | 28.61 | 28.61 | 29.11 | 28 | 3.03M |
| August 29, 2025 | 28.9 | 28.4 | 28.4 | 28.9 | 28.1 | 107,222 |
| August 28, 2025 | 28.7 | 28.48 | 28.48 | 29.1 | 28.3 | 182,835 |
| August 26, 2025 | 28.6 | 28.7 | 28.7 | 29.3 | 28.6 | 132,829 |
| August 25, 2025 | 29.3 | 28.93 | 28.93 | 29.3 | 28.6 | 153,019 |
| August 22, 2025 | 29.4 | 28.9 | 28.9 | 29.4 | 28.8 | 113,055 |
| August 21, 2025 | 29.4 | 29.1 | 29.1 | 29.4 | 28.9 | 111,312 |
| August 20, 2025 | 28.6 | 29.02 | 29.02 | 29.3 | 28.6 | 116,428 |
| August 19, 2025 | 29 | 28.97 | 28.97 | 29.35 | 28.77 | 80,788 |
| August 18, 2025 | 29.28 | 28.9 | 28.9 | 29.28 | 28.65 | 205,237 |
| August 14, 2025 | 28.88 | 28.6 | 28.6 | 28.88 | 28.47 | 75,563 |
| August 13, 2025 | 28.9 | 28.56 | 28.56 | 28.9 | 28.4 | 74,548 |
| August 12, 2025 | 28.9 | 28.4 | 28.4 | 28.9 | 28.1 | 150,408 |
| August 11, 2025 | 27.8 | 28.51 | 28.51 | 28.7 | 27.8 | 229,267 |
| August 08, 2025 | 28.1 | 28.25 | 28.25 | 28.8 | 28.1 | 224,531 |
| August 07, 2025 | 28.52 | 28.48 | 28.48 | 28.8 | 28.18 | 892,830 |
| August 06, 2025 | 28.2 | 28.52 | 28.52 | 28.66 | 28.2 | 136,560 |
| August 05, 2025 | 29.1 | 28.56 | 28.56 | 29.1 | 28.3 | 1.19M |
| August 04, 2025 | 29.22 | 28.63 | 28.63 | 29.22 | 28.42 | 164,078 |
| August 01, 2025 | 29.1 | 28.51 | 28.51 | 29.1 | 28.37 | 303,732 |
| July 31, 2025 | 28.2 | 28.72 | 28.72 | 29.1 | 28.2 | 271,380 |
| July 30, 2025 | 29.1 | 28.77 | 28.77 | 29.1 | 28.4 | 105,356 |
| July 29, 2025 | 29.36 | 28.73 | 28.73 | 29.36 | 28.3 | 124,218 |
| July 28, 2025 | 29.2 | 28.65 | 28.65 | 29.2 | 28.4 | 316,539 |
| July 25, 2025 | 28.97 | 28.8 | 28.8 | 29.09 | 28.78 | 482,155 |
| July 24, 2025 | 28.8 | 29.05 | 29.05 | 29.6 | 28.8 | 114,107 |
| July 23, 2025 | 29.45 | 29.16 | 29.16 | 29.45 | 28.7 | 141,057 |
| July 22, 2025 | 29.04 | 29.05 | 29.05 | 29.3 | 28.94 | 160,874 |
| July 21, 2025 | 29.3 | 29.04 | 29.04 | 29.3 | 28.75 | 200,105 |
| July 18, 2025 | 29.4 | 28.94 | 28.94 | 29.4 | 28.8 | 462,144 |
| July 17, 2025 | 29.95 | 29.1 | 29.1 | 29.95 | 29 | 133,463 |
| July 16, 2025 | 29.5 | 29.22 | 29.22 | 29.5 | 28.8 | 148,987 |
| July 15, 2025 | 29.35 | 29.18 | 29.18 | 29.35 | 28.81 | 328,765 |
| July 14, 2025 | 28.8 | 29.03 | 29.03 | 29.4 | 28.8 | 272,079 |
| July 11, 2025 | 29.65 | 29.1 | 29.1 | 29.65 | 28.9 | 275,580 |
| July 10, 2025 | 30.15 | 29.35 | 29.35 | 30.15 | 28.68 | 124,637 |
| July 09, 2025 | 29.8 | 29.42 | 29.42 | 29.8 | 29.1 | 225,019 |
| July 08, 2025 | 29.8 | 29.5 | 29.5 | 29.8 | 29.33 | 336,361 |
| July 07, 2025 | 28.72 | 29.43 | 29.43 | 29.9 | 28.72 | 212,403 |
| July 04, 2025 | 29.1 | 29.46 | 29.46 | 29.7 | 29.1 | 174,573 |
| July 03, 2025 | 30.17 | 29.39 | 29.39 | 30.17 | 29.36 | 207,049 |
| July 02, 2025 | 30.28 | 29.44 | 29.44 | 30.28 | 29.32 | 1.31M |
| July 01, 2025 | 29.48 | 29.55 | 29.55 | 29.8 | 29.1 | 3.28M |
| June 30, 2025 | 29.8 | 29.48 | 29.48 | 29.8 | 29.2 | 513,128 |
| June 27, 2025 | 30.18 | 29.56 | 29.56 | 30.18 | 29.2 | 197,262 |
| June 26, 2025 | 29.4 | 29.45 | 29.45 | 29.49 | 29.07 | 276,913 |
| June 25, 2025 | 28.6 | 29.13 | 29.13 | 29.16 | 28.6 | 153,204 |
| June 24, 2025 | 29.02 | 28.91 | 28.91 | 29.2 | 28.86 | 270,177 |
| June 23, 2025 | 28.21 | 28.81 | 28.81 | 29.04 | 28.21 | 192,359 |
| June 20, 2025 | 28.9 | 28.94 | 28.94 | 28.98 | 28.45 | 188,124 |
| June 19, 2025 | 28.9 | 28.6 | 28.6 | 28.9 | 28.3 | 2.23M |
| June 18, 2025 | 27.99 | 28.61 | 28.61 | 29.1 | 27.99 | 137,020 |
| June 17, 2025 | 29.5 | 28.71 | 28.71 | 29.5 | 28.5 | 199,489 |
| June 16, 2025 | 28.54 | 28.79 | 28.79 | 28.89 | 28.2 | 238,582 |
| June 13, 2025 | 29.45 | 28.54 | 28.54 | 29.45 | 28.02 | 11.37M |
| June 12, 2025 | 28.7 | 28.74 | 28.74 | 29.4 | 28.67 | 4.51M |
