31.69
-0.15(-0.47%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 31.84 | 31.69 | 31.69 | 32.25 | 30.7 | 33,744 |
September 04, 2025 | 32.19 | 31.84 | 31.84 | 32.19 | 31.39 | 36,700 |
September 03, 2025 | 31.43 | 31.67 | 31.67 | 32 | 30.88 | 54,412 |
September 02, 2025 | 30.95 | 31.07 | 31.07 | 31.69 | 30.85 | 115,794 |
September 01, 2025 | 31.51 | 30.57 | 30.57 | 31.85 | 30.01 | 132,897 |
August 29, 2025 | 31.87 | 31.52 | 31.52 | 32.29 | 31.2 | 103,689 |
August 28, 2025 | 32.5 | 31.86 | 31.86 | 32.76 | 31.75 | 86,589 |
August 26, 2025 | 33.07 | 32.07 | 32.07 | 33.07 | 31.9 | 46,518 |
August 25, 2025 | 33.8 | 33.07 | 33.07 | 34.08 | 32.86 | 45,166 |
August 22, 2025 | 33.9 | 33.38 | 33.38 | 34.7 | 33.05 | 73,191 |
August 21, 2025 | 33.5 | 33.52 | 33.52 | 34.23 | 33.35 | 56,369 |
August 20, 2025 | 34.6 | 33.82 | 33.82 | 35.18 | 33.25 | 100,623 |
August 19, 2025 | 35.75 | 34.62 | 34.62 | 35.75 | 34.26 | 61,436 |
August 18, 2025 | 32.55 | 35.07 | 35.07 | 37.88 | 32.55 | 346,565 |
August 14, 2025 | 33.89 | 32.78 | 32.78 | 33.89 | 32 | 30,022 |
August 13, 2025 | 32 | 32.83 | 32.83 | 33.2 | 32 | 22,467 |
August 12, 2025 | 33.7 | 32.13 | 32.13 | 34.59 | 31.37 | 103,173 |
August 11, 2025 | 33.72 | 33.7 | 33.7 | 34.15 | 33.5 | 17,673 |
August 08, 2025 | 34.65 | 33.72 | 33.72 | 34.65 | 33.01 | 25,701 |
August 07, 2025 | 33.9 | 34.31 | 34.31 | 34.65 | 33.89 | 17,672 |
August 06, 2025 | 35.28 | 34.06 | 34.06 | 35.3 | 33.97 | 45,021 |
August 05, 2025 | 35.87 | 35.03 | 35.03 | 35.87 | 34.95 | 27,778 |
August 04, 2025 | 35 | 35.88 | 35.88 | 36.18 | 34.22 | 61,207 |
August 01, 2025 | 35.35 | 35.04 | 35.04 | 35.81 | 34.29 | 35,235 |
July 31, 2025 | 36.11 | 35.33 | 35.33 | 36.4 | 35.17 | 60,662 |
July 30, 2025 | 36.4 | 36.75 | 36.75 | 36.95 | 36.15 | 24,836 |
July 29, 2025 | 36.69 | 36.59 | 36.59 | 37.65 | 36.26 | 64,302 |
July 28, 2025 | 36.6 | 35.97 | 35.97 | 37.73 | 35.45 | 74,056 |
July 25, 2025 | 37.26 | 36.13 | 36.13 | 38.99 | 36.02 | 195,000 |
July 24, 2025 | 36.55 | 37.25 | 37.25 | 37.5 | 36.2 | 77,816 |
July 23, 2025 | 36.14 | 36.52 | 36.52 | 37.5 | 35.86 | 67,388 |
July 22, 2025 | 36.15 | 36.03 | 36.03 | 36.4 | 35.5 | 58,407 |
July 21, 2025 | 36.38 | 35.91 | 35.91 | 37.47 | 34.95 | 160,202 |
July 18, 2025 | 36.9 | 36.2 | 36.2 | 37.4 | 35.9 | 79,505 |
July 17, 2025 | 37.4 | 36.91 | 36.91 | 37.59 | 36.4 | 53,152 |
July 16, 2025 | 37.29 | 36.94 | 36.94 | 37.48 | 36.55 | 32,937 |
July 15, 2025 | 37.45 | 37.01 | 37.01 | 37.85 | 36.95 | 60,165 |
July 14, 2025 | 38.4 | 37.45 | 37.45 | 38.4 | 37.15 | 33,683 |
July 11, 2025 | 37.97 | 38.08 | 38.08 | 38.45 | 36.65 | 109,171 |
July 10, 2025 | 38.4 | 37.79 | 37.79 | 38.4 | 37.5 | 29,083 |
July 09, 2025 | 37.7 | 38.05 | 38.05 | 38.32 | 37.7 | 12,658 |
July 08, 2025 | 38.4 | 38.12 | 38.12 | 38.4 | 37.5 | 49,081 |
July 07, 2025 | 38.8 | 38 | 38 | 38.8 | 37.7 | 35,752 |
July 04, 2025 | 38.03 | 38.57 | 38.57 | 38.75 | 38.03 | 32,166 |
July 03, 2025 | 39.1 | 38.31 | 38.31 | 39.1 | 38.05 | 46,167 |
July 02, 2025 | 38.5 | 38.35 | 38.35 | 39.15 | 37.96 | 69,557 |
July 01, 2025 | 38.7 | 38.27 | 38.27 | 38.9 | 37.79 | 59,153 |
June 30, 2025 | 39.04 | 38.32 | 38.32 | 40.5 | 38.15 | 42,170 |
June 27, 2025 | 38.15 | 38.29 | 38.29 | 39.89 | 37.85 | 114,674 |
June 26, 2025 | 38.39 | 38.15 | 38.15 | 38.6 | 37.73 | 37,690 |
June 25, 2025 | 37.95 | 38.22 | 38.22 | 38.58 | 37.41 | 59,290 |
June 24, 2025 | 38.69 | 37.75 | 37.75 | 38.87 | 37.51 | 49,308 |
June 23, 2025 | 39.11 | 37.38 | 37.38 | 39.22 | 37.05 | 134,857 |
June 20, 2025 | 38.33 | 39.22 | 39.22 | 39.55 | 37.51 | 78,503 |
June 19, 2025 | 39.01 | 38.04 | 38.04 | 39.97 | 37.76 | 82,186 |
June 18, 2025 | 39.4 | 39.58 | 39.58 | 40.24 | 38.15 | 55,927 |
June 17, 2025 | 38.7 | 38.65 | 38.65 | 40.49 | 38.25 | 90,404 |
June 16, 2025 | 39.88 | 39.12 | 39.12 | 39.88 | 38.5 | 29,896 |
June 13, 2025 | 39.89 | 39.12 | 39.12 | 41.31 | 38.6 | 89,607 |
June 12, 2025 | 43.4 | 40.09 | 40.09 | 43.4 | 39.05 | 78,792 |