34.13
-1.4(-3.94%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 36 | 34.2 | 34.2 | 36 | 34.1 | 321,076 |
September 25, 2025 | 36.99 | 35.53 | 35.53 | 36.99 | 35.15 | 473,584 |
September 24, 2025 | 36.88 | 36.6 | 36.6 | 37.14 | 36.6 | 363,495 |
September 23, 2025 | 36.64 | 36.81 | 36.81 | 37.6 | 36.6 | 251,177 |
September 22, 2025 | 36.7 | 36.63 | 36.63 | 38.48 | 36.56 | 209,823 |
September 19, 2025 | 37.01 | 36.91 | 36.91 | 37.93 | 36.7 | 165,712 |
September 18, 2025 | 37.1 | 37.61 | 37.61 | 38.19 | 36.5 | 308,040 |
September 17, 2025 | 36.51 | 37 | 37 | 38.5 | 36.48 | 314,426 |
September 16, 2025 | 36.59 | 36.69 | 36.69 | 36.98 | 36.16 | 209,129 |
September 15, 2025 | 37 | 36.43 | 36.43 | 37 | 36.07 | 260,175 |
September 12, 2025 | 36.63 | 36.13 | 36.13 | 36.63 | 35.8 | 239,698 |
September 11, 2025 | 35.8 | 36.59 | 36.59 | 37.58 | 35.8 | 304,557 |
September 10, 2025 | 35.44 | 35.98 | 35.98 | 36.64 | 35.01 | 249,047 |
September 09, 2025 | 37 | 35.44 | 35.44 | 37 | 35.28 | 285,051 |
September 08, 2025 | 37.6 | 36.96 | 36.96 | 37.6 | 36.61 | 241,330 |
September 05, 2025 | 37.3 | 36.85 | 36.85 | 37.54 | 36.36 | 166,704 |
September 04, 2025 | 37 | 36.65 | 36.65 | 38.29 | 36.31 | 169,202 |
September 03, 2025 | 37.77 | 37.35 | 37.35 | 38.43 | 36 | 310,708 |
September 02, 2025 | 35.86 | 37.78 | 37.78 | 37.84 | 35.86 | 229,590 |
September 01, 2025 | 36.88 | 36.04 | 36.04 | 37.15 | 35.5 | 169,307 |
August 29, 2025 | 36.66 | 36.26 | 36.26 | 37.5 | 36.1 | 133,887 |
August 28, 2025 | 37.2 | 36.66 | 36.66 | 38.2 | 36.31 | 411,191 |
August 26, 2025 | 38.24 | 38.23 | 38.23 | 39.95 | 37.5 | 197,611 |
August 25, 2025 | 39.98 | 38.24 | 38.24 | 40 | 38.06 | 223,458 |
August 22, 2025 | 39.2 | 39.57 | 39.57 | 39.89 | 38.6 | 385,371 |
August 21, 2025 | 37.55 | 38.73 | 38.73 | 39 | 37.25 | 232,505 |
August 20, 2025 | 38.94 | 37.84 | 37.84 | 38.94 | 37.01 | 262,217 |
August 19, 2025 | 37.77 | 38.53 | 38.53 | 39.08 | 37.51 | 359,608 |
August 18, 2025 | 39.49 | 38.66 | 38.66 | 39.5 | 37.86 | 293,417 |
August 14, 2025 | 38.45 | 38.51 | 38.51 | 39.8 | 37.1 | 329,245 |
August 13, 2025 | 36.65 | 38.45 | 38.45 | 38.5 | 36.65 | 206,187 |
August 12, 2025 | 37.5 | 37.29 | 37.29 | 37.8 | 36.44 | 239,721 |
August 11, 2025 | 37.61 | 37.59 | 37.59 | 38.36 | 36.75 | 224,561 |
August 08, 2025 | 39 | 38.58 | 38.58 | 40.1 | 37.5 | 430,831 |
August 07, 2025 | 38.9 | 38.51 | 38.51 | 39 | 37.15 | 223,334 |
August 06, 2025 | 39.65 | 38.27 | 38.27 | 39.65 | 38.02 | 138,337 |
August 05, 2025 | 39.06 | 39.2 | 39.2 | 40.49 | 39.03 | 77,337 |
August 04, 2025 | 39 | 39.75 | 39.75 | 40.24 | 38.3 | 251,024 |
August 01, 2025 | 40 | 38.92 | 38.92 | 40.9 | 38.67 | 317,741 |
July 31, 2025 | 40.51 | 40.16 | 40.16 | 41 | 39.11 | 318,605 |
July 30, 2025 | 40.7 | 40.83 | 40.83 | 41.43 | 40.21 | 340,669 |
July 29, 2025 | 39.37 | 40.21 | 40.21 | 40.27 | 38.52 | 526,514 |
July 28, 2025 | 37.38 | 38.36 | 38.36 | 39.07 | 37.38 | 248,705 |
July 25, 2025 | 38.6 | 37.23 | 37.23 | 39.08 | 36.81 | 490,267 |
July 24, 2025 | 39.7 | 38.36 | 38.36 | 39.7 | 38 | 302,914 |
July 23, 2025 | 38.52 | 38.21 | 38.21 | 39.14 | 37.96 | 255,858 |
July 22, 2025 | 41 | 38.69 | 38.69 | 41 | 38.25 | 417,059 |
July 21, 2025 | 39.51 | 40.14 | 40.14 | 40.69 | 39.02 | 420,130 |
July 18, 2025 | 41 | 39.51 | 39.51 | 41.2 | 39.26 | 307,111 |
July 17, 2025 | 39.66 | 40.57 | 40.57 | 41.34 | 39.5 | 912,308 |
July 16, 2025 | 41.9 | 39.66 | 39.66 | 41.9 | 38.9 | 2.54M |
July 15, 2025 | 38.79 | 40.03 | 40.03 | 40.03 | 38 | 1.66M |
July 14, 2025 | 36.6 | 38.13 | 38.13 | 38.95 | 36.1 | 723,928 |
July 11, 2025 | 37.5 | 37.32 | 37.32 | 38.78 | 36.55 | 480,111 |
July 10, 2025 | 36 | 37.52 | 37.52 | 37.52 | 36 | 1.02M |
July 09, 2025 | 34.97 | 35.74 | 35.74 | 36.24 | 34.4 | 618,116 |
July 08, 2025 | 36.55 | 34.53 | 34.53 | 36.55 | 34 | 388,220 |
July 07, 2025 | 35.83 | 35.17 | 35.17 | 35.92 | 34.4 | 333,514 |
July 04, 2025 | 36.5 | 35.83 | 35.83 | 37.27 | 35.25 | 574,288 |
July 03, 2025 | 34.74 | 35.5 | 35.5 | 35.5 | 33.65 | 575,979 |