37.72
-0.49(-1.28%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 02, 2025 | 38.05 | 37.72 | 37.72 | 38.25 | 37.52 | 514,735 |
July 01, 2025 | 38.03 | 38.21 | 38.21 | 38.34 | 37.52 | 554,321 |
June 30, 2025 | 37.51 | 37.85 | 37.85 | 38.53 | 37.51 | 645,364 |
June 27, 2025 | 38.1 | 37.49 | 37.49 | 38.52 | 37.26 | 890,222 |
June 26, 2025 | 38.3 | 38.1 | 38.1 | 39 | 37.9 | 1.33M |
June 25, 2025 | 35.54 | 38.33 | 38.33 | 40.11 | 35.45 | 7.51M |
June 24, 2025 | 35.55 | 35.41 | 35.41 | 36 | 35.3 | 473,844 |
June 23, 2025 | 34.75 | 35.02 | 35.02 | 35.28 | 34.37 | 494,906 |
June 20, 2025 | 34.89 | 34.89 | 34.89 | 35.23 | 34.46 | 390,592 |
June 19, 2025 | 35.15 | 34.71 | 34.71 | 35.49 | 34.56 | 484,633 |
June 18, 2025 | 35.59 | 35.26 | 35.26 | 35.77 | 35.06 | 379,546 |
June 17, 2025 | 36.1 | 35.59 | 35.59 | 36.85 | 35.41 | 582,851 |
June 16, 2025 | 36.3 | 36.33 | 36.33 | 36.86 | 35.74 | 646,106 |
June 13, 2025 | 36.77 | 36.55 | 36.55 | 36.98 | 36.2 | 867,014 |
June 12, 2025 | 38.2 | 37.35 | 37.35 | 38.4 | 37.11 | 715,641 |
June 11, 2025 | 37.85 | 38.06 | 38.06 | 39.2 | 37.61 | 1.5M |
June 10, 2025 | 37.11 | 37.8 | 37.8 | 38.48 | 36.98 | 1.67M |
June 09, 2025 | 36.74 | 36.93 | 36.93 | 37.25 | 36.52 | 762,816 |
June 06, 2025 | 36.69 | 36.58 | 36.58 | 36.85 | 36.4 | 587,357 |
June 05, 2025 | 36.59 | 36.55 | 36.55 | 37.48 | 36.3 | 837,157 |
June 04, 2025 | 36.19 | 36.42 | 36.42 | 37.25 | 35.72 | 1.3M |
June 03, 2025 | 36.72 | 36.19 | 36.19 | 37.54 | 36.08 | 1.03M |
June 02, 2025 | 37.67 | 36.83 | 36.83 | 38 | 36.7 | 1.38M |
May 30, 2025 | 35.4 | 37.86 | 37.86 | 38.72 | 35.33 | 4.79M |
May 29, 2025 | 35.75 | 35.37 | 35.37 | 36.05 | 35.16 | 944,448 |
May 28, 2025 | 34.93 | 35.57 | 35.57 | 35.75 | 34.93 | 714,255 |
May 27, 2025 | 35.15 | 34.93 | 34.93 | 35.29 | 34.55 | 480,230 |
May 26, 2025 | 34.85 | 34.99 | 34.99 | 35.19 | 34.68 | 470,814 |
May 23, 2025 | 34.8 | 34.81 | 34.81 | 35.15 | 34.21 | 714,410 |
May 22, 2025 | 34.9 | 34.82 | 34.82 | 36.05 | 34.2 | 1.01M |
May 21, 2025 | 35.14 | 34.98 | 34.98 | 35.2 | 34.55 | 350,779 |
May 20, 2025 | 35.41 | 35.13 | 35.13 | 35.64 | 34.9 | 707,847 |
May 19, 2025 | 35.48 | 35.22 | 35.22 | 36.05 | 35.06 | 1.31M |
May 16, 2025 | 34.94 | 35.25 | 35.25 | 35.5 | 34.72 | 851,934 |
May 15, 2025 | 34.07 | 34.7 | 34.7 | 34.95 | 34.06 | 732,968 |
May 14, 2025 | 34.24 | 34.07 | 34.07 | 34.25 | 33.95 | 444,714 |
May 13, 2025 | 33.19 | 33.91 | 33.91 | 34.04 | 33.19 | 843,651 |
May 12, 2025 | 32.98 | 33.2 | 33.2 | 33.47 | 32.64 | 788,240 |
May 09, 2025 | 31.05 | 31.92 | 31.92 | 32.19 | 29.46 | 627,948 |
May 08, 2025 | 31.6 | 31.82 | 31.82 | 32.63 | 31.48 | 608,924 |
May 07, 2025 | 31.3 | 31.6 | 31.6 | 31.8 | 30.86 | 400,941 |
May 06, 2025 | 32.35 | 31.69 | 31.69 | 32.49 | 31.47 | 440,184 |
May 05, 2025 | 32.49 | 32.19 | 32.19 | 32.49 | 31.91 | 323,944 |
May 02, 2025 | 32.47 | 32.26 | 32.26 | 32.89 | 31.82 | 696,951 |
April 30, 2025 | 33 | 32.47 | 32.47 | 33.1 | 32.31 | 367,465 |
April 29, 2025 | 32.93 | 33.1 | 33.1 | 33.7 | 32.7 | 879,524 |
April 28, 2025 | 32.94 | 32.82 | 32.82 | 33.32 | 32.42 | 747,268 |
April 25, 2025 | 34.74 | 32.94 | 32.94 | 34.74 | 32.7 | 1.36M |
April 24, 2025 | 34.2 | 34.47 | 34.47 | 34.99 | 33.9 | 2.12M |
April 23, 2025 | 35.4 | 34.28 | 34.28 | 35.45 | 33.55 | 1.62M |
April 22, 2025 | 34.65 | 34.72 | 34.72 | 34.9 | 34 | 864,186 |
April 21, 2025 | 33.24 | 34.33 | 34.33 | 34.45 | 33.05 | 1.25M |
April 17, 2025 | 33.15 | 33.04 | 33.04 | 33.95 | 32.65 | 1.07M |
April 16, 2025 | 32.5 | 33.04 | 33.04 | 33.19 | 32.42 | 816,832 |
April 15, 2025 | 31.5 | 32.42 | 32.42 | 32.7 | 31.14 | 991,781 |
April 11, 2025 | 31 | 30.77 | 30.77 | 31.2 | 30.3 | 702,120 |
April 09, 2025 | 30.33 | 30.15 | 30.15 | 30.47 | 29.66 | 469,335 |
April 08, 2025 | 30.24 | 30.33 | 30.33 | 31.3 | 29.85 | 681,732 |
April 07, 2025 | 30.01 | 29.43 | 29.43 | 30.8 | 28.14 | 2.5M |
April 04, 2025 | 33.1 | 31.52 | 31.52 | 33.1 | 30.98 | 1.45M |