28.79
-0.43(-1.47%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 29.5 | 28.79 | 28.79 | 29.5 | 28 | 19,694 |
October 16, 2025 | 29.8 | 29.22 | 29.22 | 30.5 | 28.9 | 16,843 |
October 15, 2025 | 30 | 29.89 | 29.89 | 31 | 29.35 | 58,551 |
October 14, 2025 | 34.07 | 30.82 | 30.82 | 34.07 | 30.82 | 209,839 |
October 13, 2025 | 32 | 32.45 | 32.45 | 32.45 | 32 | 143,023 |
October 10, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 8,179 |
October 09, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 4,338 |
October 08, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 3,925 |
October 07, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 5,786 |
October 06, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 12,646 |
October 03, 2025 | 36.5 | 36.94 | 36.94 | 38.39 | 36.12 | 49,697 |
October 01, 2025 | 37.03 | 36.58 | 36.58 | 38 | 36.06 | 33,348 |
September 30, 2025 | 40.95 | 37.63 | 37.63 | 40.95 | 37.5 | 29,342 |
September 29, 2025 | 41 | 39.24 | 39.24 | 42.19 | 38.9 | 18,399 |
September 26, 2025 | 42.03 | 40.93 | 40.93 | 42.98 | 40.33 | 14,957 |
September 25, 2025 | 44.2 | 42.24 | 42.24 | 45.4 | 42.01 | 29,190 |
September 24, 2025 | 44.5 | 44.18 | 44.18 | 44.51 | 43.1 | 8,547 |
September 23, 2025 | 44.18 | 43.63 | 43.63 | 44.69 | 43 | 11,149 |
September 22, 2025 | 44.4 | 44.69 | 44.69 | 45.49 | 44.21 | 19,191 |
September 19, 2025 | 43.4 | 44.37 | 44.37 | 44.7 | 42.25 | 25,075 |
September 18, 2025 | 43 | 43.09 | 43.09 | 43.99 | 42.69 | 11,363 |
September 17, 2025 | 45 | 43.39 | 43.39 | 45.59 | 42.61 | 101,543 |
September 16, 2025 | 44.95 | 44.51 | 44.51 | 45.29 | 44.1 | 21,736 |
September 15, 2025 | 45.43 | 44.94 | 44.94 | 45.65 | 43 | 54,887 |
September 12, 2025 | 44 | 43.48 | 43.48 | 44 | 41.91 | 20,341 |
September 11, 2025 | 43.18 | 44.12 | 44.12 | 44.34 | 42.81 | 6,274 |
September 10, 2025 | 43.41 | 43.18 | 43.18 | 44 | 42.59 | 6,237 |
September 09, 2025 | 44.7 | 42.83 | 42.83 | 44.7 | 42.1 | 14,257 |
September 08, 2025 | 44 | 43.93 | 43.93 | 44.49 | 42.5 | 12,819 |
September 05, 2025 | 44.71 | 42.75 | 42.75 | 44.71 | 42 | 17,409 |
September 04, 2025 | 43.4 | 43.17 | 43.17 | 43.5 | 42.5 | 9,514 |
September 03, 2025 | 42.89 | 42.64 | 42.64 | 43.8 | 42.2 | 27,926 |
September 02, 2025 | 43.31 | 42.38 | 42.38 | 43.87 | 42.2 | 13,945 |
September 01, 2025 | 45.9 | 43.31 | 43.31 | 45.9 | 43 | 19,437 |
August 29, 2025 | 43.34 | 44.83 | 44.83 | 45.8 | 42.6 | 25,056 |
August 28, 2025 | 46.5 | 44.26 | 44.26 | 46.57 | 44.26 | 23,115 |
August 26, 2025 | 47.6 | 46.59 | 46.59 | 48.37 | 46 | 23,045 |
August 25, 2025 | 49 | 47.6 | 47.6 | 49.5 | 47.2 | 9,538 |
August 22, 2025 | 51.46 | 49.5 | 49.5 | 51.51 | 49.15 | 8,451 |
August 21, 2025 | 49.5 | 51.1 | 51.1 | 51.45 | 49.45 | 42,154 |
August 20, 2025 | 44.53 | 49.01 | 49.01 | 49.22 | 44.53 | 75,636 |
August 19, 2025 | 47.1 | 46.88 | 46.88 | 47.15 | 46.88 | 19,841 |
August 18, 2025 | 49.35 | 49.35 | 49.35 | 51 | 49.35 | 30,845 |
August 14, 2025 | 52 | 51.95 | 51.95 | 54.05 | 51.95 | 34,131 |
August 13, 2025 | 56.58 | 54.69 | 54.69 | 56.58 | 54.69 | 35,374 |
August 12, 2025 | 59.4 | 57.57 | 57.57 | 59.4 | 57.31 | 11,784 |
August 11, 2025 | 60 | 59.48 | 59.48 | 60 | 59 | 12,640 |
August 08, 2025 | 60.99 | 59.48 | 59.48 | 60.99 | 59.01 | 3,115 |
August 07, 2025 | 57.72 | 60.26 | 60.26 | 60.45 | 56 | 19,710 |
August 06, 2025 | 58.42 | 57.72 | 57.72 | 59 | 57 | 4,948 |
August 05, 2025 | 59.9 | 58.42 | 58.42 | 59.9 | 57.5 | 9,301 |
August 04, 2025 | 62 | 58 | 58 | 62 | 57.49 | 14,089 |
August 01, 2025 | 62.4 | 60.52 | 60.52 | 62.4 | 60 | 5,414 |
July 31, 2025 | 59.18 | 60.41 | 60.41 | 60.98 | 57.9 | 29,857 |
July 30, 2025 | 63 | 59.18 | 59.18 | 63 | 58.11 | 19,483 |
July 29, 2025 | 64.23 | 61.01 | 61.01 | 64.8 | 60.72 | 21,898 |
July 28, 2025 | 68 | 63.92 | 63.92 | 68 | 63.54 | 23,232 |
July 25, 2025 | 70 | 66.82 | 66.82 | 71.14 | 66 | 21,821 |
July 24, 2025 | 69.59 | 68.92 | 68.92 | 71.9 | 68 | 16,061 |
July 23, 2025 | 71 | 69.59 | 69.59 | 71.48 | 68.5 | 13,304 |