34.83
+1.03(+3.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 33.32 | 34.83 | 34.83 | 34.95 | 33.32 | 422 |
| November 06, 2025 | 33.5 | 33.8 | 33.8 | 35.15 | 33.5 | 2,690 |
| November 04, 2025 | 34.45 | 34 | 34 | 34.45 | 33.34 | 326 |
| November 03, 2025 | 34.45 | 33.9 | 33.9 | 34.45 | 33.1 | 868 |
| October 31, 2025 | 35.3 | 34.44 | 34.44 | 35.3 | 34 | 265 |
| October 30, 2025 | 34.75 | 34 | 34 | 35.4 | 34 | 1,991 |
| October 29, 2025 | 35.57 | 34.75 | 34.75 | 35.57 | 33.63 | 1,250 |
| October 28, 2025 | 34.05 | 35.4 | 35.4 | 35.75 | 33.7 | 3,720 |
| October 27, 2025 | 34.05 | 34.05 | 34.05 | 34.35 | 34.05 | 2,305 |
| October 24, 2025 | 34.04 | 34.53 | 34.53 | 34.53 | 34 | 1,080 |
| October 23, 2025 | 34.83 | 34.03 | 34.03 | 34.83 | 34 | 456 |
| October 21, 2025 | 34.74 | 34.84 | 34.84 | 34.88 | 34 | 419 |
| October 20, 2025 | 35 | 34.74 | 34.74 | 35.12 | 33.09 | 188 |
| October 17, 2025 | 35 | 34.78 | 34.78 | 35 | 33.61 | 2,706 |
| October 16, 2025 | 32.55 | 35.47 | 35.47 | 35.65 | 32.55 | 3,179 |
| October 15, 2025 | 34.39 | 34.13 | 34.13 | 34.39 | 34.13 | 621 |
| October 14, 2025 | 33.24 | 34.13 | 34.13 | 34.44 | 33.24 | 334 |
| October 13, 2025 | 34.1 | 34.1 | 34.1 | 34.5 | 33.71 | 1,960 |
| October 10, 2025 | 34 | 34.13 | 34.13 | 35.89 | 34 | 2,652 |
| October 09, 2025 | 34.8 | 34.19 | 34.19 | 36.3 | 33.5 | 1,317 |
| October 08, 2025 | 34.8 | 34.75 | 34.75 | 36 | 34.75 | 2,735 |
| October 07, 2025 | 35.23 | 35 | 35 | 36 | 34.73 | 1,165 |
| October 06, 2025 | 36 | 35.23 | 35.23 | 36 | 34.51 | 2,336 |
| October 03, 2025 | 34.96 | 36 | 36 | 36.5 | 34.25 | 2,242 |
| October 01, 2025 | 34.99 | 34.96 | 34.96 | 35.25 | 34.3 | 2,357 |
| September 30, 2025 | 35.19 | 34.24 | 34.24 | 35.19 | 33.81 | 2,354 |
| September 29, 2025 | 34.9 | 33.71 | 33.71 | 34.9 | 33.52 | 4,281 |
| September 26, 2025 | 35 | 34.5 | 34.5 | 35.24 | 34.5 | 756 |
| September 25, 2025 | 35.22 | 35.03 | 35.03 | 35.25 | 34.5 | 3,015 |
| September 24, 2025 | 35.1 | 35.22 | 35.22 | 35.69 | 34.5 | 3,789 |
| September 23, 2025 | 35.11 | 35.1 | 35.1 | 35.8 | 34.01 | 288 |
| September 22, 2025 | 36 | 35.1 | 35.1 | 36 | 35.1 | 607 |
| September 19, 2025 | 36 | 35.06 | 35.06 | 36 | 34.8 | 4,352 |
| September 18, 2025 | 34.49 | 35.82 | 35.82 | 35.82 | 34.48 | 4,231 |
| September 17, 2025 | 35.58 | 34.59 | 34.59 | 36.57 | 33.6 | 11,942 |
| September 16, 2025 | 36.05 | 34.88 | 34.88 | 36.49 | 34.19 | 2,266 |
| September 15, 2025 | 36 | 35.99 | 35.99 | 37.5 | 35.13 | 3,810 |
| September 12, 2025 | 34.25 | 35.99 | 35.99 | 36.06 | 34.25 | 1,584 |
| September 11, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 349 |
| September 10, 2025 | 36.5 | 34.35 | 34.35 | 36.5 | 34.27 | 2,074 |
| September 09, 2025 | 36.75 | 35.71 | 35.71 | 36.75 | 35.01 | 1,881 |
| September 08, 2025 | 35.99 | 35 | 35 | 36.39 | 34.6 | 269 |
| September 05, 2025 | 34.6 | 35.99 | 35.99 | 36 | 34.51 | 2,980 |
| September 04, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 34.77 | 409 |
| September 03, 2025 | 33.8 | 36.09 | 36.09 | 36.1 | 33.8 | 2,267 |
| September 02, 2025 | 35.5 | 35.56 | 35.56 | 35.6 | 34 | 3,307 |
| September 01, 2025 | 35.5 | 34.5 | 34.5 | 35.5 | 34.5 | 564 |
| August 29, 2025 | 36.1 | 34.56 | 34.56 | 36.1 | 34.5 | 1,000 |
| August 28, 2025 | 33.49 | 35.01 | 35.01 | 36.44 | 33.49 | 681 |
| August 26, 2025 | 36.25 | 35.26 | 35.26 | 36.25 | 35.26 | 1,958 |
| August 25, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 35.81 | 679 |
| August 22, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 15 |
| August 21, 2025 | 37 | 36.25 | 36.25 | 37 | 36.25 | 91 |
| August 20, 2025 | 35.95 | 36.25 | 36.25 | 36.98 | 35.61 | 607 |
| August 19, 2025 | 36.4 | 36.32 | 36.32 | 36.4 | 35.6 | 384 |
| August 18, 2025 | 36.6 | 36.1 | 36.1 | 36.6 | 35.5 | 1,132 |
| August 14, 2025 | 35.3 | 36.61 | 36.61 | 36.99 | 35.24 | 722 |
| August 13, 2025 | 36 | 35.23 | 35.23 | 36.5 | 35.23 | 547 |
| August 12, 2025 | 35.51 | 36 | 36 | 36.5 | 35.1 | 2,661 |
| August 11, 2025 | 35 | 35.02 | 35.02 | 36.88 | 34.8 | 452 |