36.08
+1.71(+4.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 31.95 | 34.37 | 34.37 | 35.3 | 31.93 | 911,312 |
| September 04, 2025 | 34 | 33.62 | 33.62 | 35.22 | 33.62 | 519,475 |
| September 03, 2025 | 36.5 | 35.39 | 35.39 | 36.5 | 35.39 | 213,774 |
| September 02, 2025 | 37.57 | 37.26 | 37.26 | 37.57 | 35 | 952,454 |
| September 01, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 114,089 |
| August 29, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0 |
| August 28, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0 |
| August 26, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0 |
| August 25, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 19,214 |
| August 22, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0 |
| August 21, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0 |
| August 20, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0 |
| August 19, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0 |
| August 18, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 29,223 |
| August 14, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0 |
| August 13, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0 |
| August 12, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0 |
| August 11, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 7,327 |
| August 08, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0 |
| August 07, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0 |
| August 06, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0 |
| August 05, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0 |
| August 04, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 10,433 |
| August 01, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0 |
| July 31, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0 |
| July 30, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0 |
| July 29, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0 |
| July 28, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 7,458 |
| July 25, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0 |
| July 24, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0 |
| July 23, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0 |
| July 22, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0 |
| July 21, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 12,841 |
| July 18, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0 |
| July 17, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0 |
| July 16, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0 |
| July 15, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0 |
| July 14, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 36,000 |
| July 11, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0 |
| July 10, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0 |
| July 09, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0 |
| July 08, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0 |
| July 07, 2025 | 51 | 53.99 | 53.99 | 53.99 | 48.84 | 940,376 |
| July 04, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 589,722 |
| July 03, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 36,413 |
| July 02, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 33,817 |
| July 01, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 118,478 |
| June 30, 2025 | 40.31 | 42.32 | 42.32 | 42.32 | 40.31 | 1.02M |
| June 27, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 220,765 |
| June 26, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 54,967 |
| June 25, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 54,827 |
| June 24, 2025 | 42.84 | 42.84 | 42.84 | 42.85 | 42.84 | 216,699 |
| June 23, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 36,220 |
| June 20, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 42,192 |
| June 19, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 28,542 |
| June 18, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 39,282 |
| June 17, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 58,385 |
| June 16, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 113,722 |
| June 13, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 152,034 |
| June 12, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 137,880 |