36.55
+0.34(+0.94%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 36.21 | 36.67 | 36.67 | 36.9 | 36.08 | 4.11M |
September 26, 2025 | 37.28 | 36.21 | 36.21 | 37.28 | 36.1 | 5.19M |
September 25, 2025 | 37.65 | 37.3 | 37.3 | 37.75 | 37.19 | 3.83M |
September 24, 2025 | 38.3 | 37.66 | 37.66 | 38.75 | 37.57 | 11.32M |
September 23, 2025 | 37.8 | 37.91 | 37.91 | 38.19 | 37.42 | 5.95M |
September 22, 2025 | 38.2 | 37.84 | 37.84 | 38.46 | 37.67 | 6.15M |
September 19, 2025 | 37.68 | 38.2 | 38.2 | 38.5 | 37.55 | 9.93M |
September 18, 2025 | 38.12 | 37.67 | 37.67 | 38.31 | 37.52 | 6.5M |
September 17, 2025 | 37.19 | 37.82 | 37.82 | 38.18 | 37.02 | 11.57M |
September 16, 2025 | 36.85 | 36.94 | 36.94 | 37.27 | 36.62 | 5.35M |
September 15, 2025 | 36.44 | 36.67 | 36.67 | 36.91 | 36.3 | 4.52M |
September 12, 2025 | 36.64 | 36.28 | 36.28 | 36.64 | 36.15 | 3.43M |
September 11, 2025 | 36.45 | 36.35 | 36.35 | 37.09 | 36.25 | 6.33M |
September 10, 2025 | 35.71 | 36.2 | 36.2 | 36.5 | 35.71 | 5.95M |
September 09, 2025 | 35.75 | 35.56 | 35.56 | 35.95 | 35.5 | 2.35M |
September 08, 2025 | 35.44 | 35.72 | 35.72 | 36.15 | 35.3 | 4.11M |
September 05, 2025 | 35.45 | 35.18 | 35.18 | 35.54 | 35.06 | 2.92M |
September 04, 2025 | 35.9 | 35.32 | 35.32 | 36.09 | 35.24 | 2.48M |
September 03, 2025 | 35.4 | 35.68 | 35.68 | 35.77 | 35.4 | 2.72M |
September 02, 2025 | 35.05 | 35.37 | 35.37 | 35.78 | 34.91 | 4.52M |
September 01, 2025 | 34.66 | 35.14 | 35.14 | 35.15 | 34.52 | 2.96M |
August 29, 2025 | 34.5 | 34.52 | 34.52 | 34.9 | 34.28 | 3.93M |
August 28, 2025 | 34.83 | 34.5 | 34.5 | 34.93 | 34.22 | 4.15M |
August 26, 2025 | 35.6 | 34.84 | 34.84 | 35.84 | 34.75 | 7.26M |
August 25, 2025 | 35.99 | 35.62 | 35.62 | 36.06 | 35.53 | 3.21M |
August 22, 2025 | 36.3 | 35.82 | 35.82 | 36.45 | 35.7 | 4.88M |
August 21, 2025 | 36.7 | 36.37 | 36.37 | 36.83 | 36.31 | 3.46M |
August 20, 2025 | 36.64 | 36.57 | 36.57 | 37.08 | 36.51 | 4.31M |
August 19, 2025 | 36.6 | 36.64 | 36.64 | 36.82 | 36.34 | 6.45M |
August 18, 2025 | 36.88 | 36.64 | 36.64 | 36.89 | 36.49 | 3.64M |
August 14, 2025 | 36.07 | 36.11 | 36.11 | 36.2 | 35.86 | 2.17M |
August 13, 2025 | 36.3 | 35.97 | 35.97 | 36.49 | 35.9 | 2.51M |
August 12, 2025 | 35.9 | 36.19 | 36.19 | 36.26 | 35.8 | 3.28M |
August 11, 2025 | 35.77 | 35.9 | 35.9 | 36.04 | 35.45 | 3.27M |
August 08, 2025 | 35.33 | 35.77 | 35.77 | 35.89 | 35.23 | 3.52M |
August 07, 2025 | 35.43 | 35.33 | 35.33 | 35.57 | 35 | 4.37M |
August 06, 2025 | 35.95 | 35.68 | 35.68 | 36.05 | 35.47 | 3.98M |
August 05, 2025 | 36.05 | 35.73 | 35.73 | 36.19 | 35.6 | 3.42M |
August 04, 2025 | 35.83 | 36 | 36 | 36.09 | 35.72 | 4.48M |
August 01, 2025 | 36.41 | 35.93 | 35.93 | 36.46 | 35.8 | 3.82M |
July 31, 2025 | 36.35 | 36.41 | 36.41 | 36.56 | 35.88 | 5.01M |
July 30, 2025 | 37.06 | 36.69 | 36.69 | 37.15 | 36.51 | 3.93M |
July 29, 2025 | 36.54 | 36.88 | 36.88 | 36.99 | 36.26 | 6.1M |
July 28, 2025 | 36.98 | 36.73 | 36.73 | 37.27 | 36.54 | 5.87M |
July 25, 2025 | 37.6 | 36.87 | 36.87 | 37.84 | 36.66 | 6.81M |
July 24, 2025 | 37.89 | 37.63 | 37.43 | 37.98 | 37.55 | 5.72M |
July 23, 2025 | 38.08 | 37.72 | 37.52 | 38.1 | 37.53 | 5.85M |
July 22, 2025 | 38.29 | 37.92 | 37.92 | 38.45 | 37.8 | 5.34M |
July 21, 2025 | 38.6 | 38.12 | 38.12 | 38.6 | 37.91 | 9.12M |
July 18, 2025 | 38.65 | 38.14 | 38.14 | 38.67 | 37.86 | 9.2M |
July 17, 2025 | 38.7 | 38.62 | 38.62 | 39.04 | 38.52 | 7.05M |
July 16, 2025 | 38.32 | 38.53 | 38.53 | 39.39 | 38.32 | 17.37M |
July 15, 2025 | 38.45 | 38.29 | 38.29 | 38.83 | 38.21 | 7.97M |
July 14, 2025 | 38.36 | 38.31 | 38.31 | 38.8 | 38.06 | 6.2M |
July 11, 2025 | 39 | 38.48 | 38.48 | 39.12 | 38.36 | 6.33M |
July 10, 2025 | 39.57 | 39.05 | 39.05 | 39.62 | 39 | 5.23M |
July 09, 2025 | 39 | 39.41 | 39.41 | 39.66 | 39 | 5.71M |
July 08, 2025 | 39.33 | 39.11 | 39.11 | 39.5 | 39 | 5.36M |
July 07, 2025 | 39.42 | 39.37 | 39.37 | 39.72 | 39.26 | 3.9M |
July 04, 2025 | 39.6 | 39.48 | 39.48 | 39.93 | 39.35 | 5.54M |