34.50
-0.53(-1.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 08, 2025 | 34.57 | 35.51 | 35.51 | 36 | 34.57 | 2,130 |
| August 07, 2025 | 35.01 | 34.56 | 34.56 | 35.01 | 34.56 | 160 |
| August 06, 2025 | 35.5 | 35.01 | 35.01 | 36.5 | 34.76 | 825 |
| August 05, 2025 | 35.21 | 35.5 | 35.5 | 36.41 | 35.21 | 233 |
| August 04, 2025 | 36.72 | 35.29 | 35.29 | 36.72 | 34.6 | 426 |
| August 01, 2025 | 34.56 | 36 | 36 | 36 | 34.56 | 444 |
| July 31, 2025 | 35.1 | 35.5 | 35.5 | 36.54 | 35.1 | 683 |
| July 30, 2025 | 34.64 | 35.83 | 35.83 | 36 | 34.64 | 374 |
| July 29, 2025 | 34.91 | 36.47 | 36.47 | 36.9 | 34.91 | 3,083 |
| July 28, 2025 | 34.6 | 36.09 | 36.09 | 36.15 | 34.6 | 1,608 |
| July 25, 2025 | 35.2 | 35.19 | 35.19 | 35.55 | 34.5 | 843 |
| July 24, 2025 | 34.59 | 34.5 | 34.5 | 35.98 | 34.5 | 1,312 |
| July 23, 2025 | 34.98 | 35.3 | 35.3 | 35.3 | 34.75 | 344 |
| July 22, 2025 | 35.29 | 34.64 | 34.64 | 36.33 | 34.62 | 519 |
| July 21, 2025 | 35.5 | 34.6 | 34.6 | 35.5 | 34.2 | 304 |
| July 18, 2025 | 35.54 | 34.5 | 34.5 | 36 | 34.5 | 738 |
| July 17, 2025 | 36.15 | 35.54 | 35.54 | 36.15 | 34.83 | 290 |
| July 16, 2025 | 35.3 | 34.82 | 34.82 | 36.89 | 34 | 2,385 |
| July 15, 2025 | 35.04 | 35.21 | 35.21 | 36.79 | 34.3 | 6,877 |
| July 14, 2025 | 35.95 | 35.04 | 35.04 | 36.5 | 34.92 | 1,156 |
| July 11, 2025 | 33.8 | 35.95 | 35.95 | 36 | 33.8 | 2,267 |
| July 10, 2025 | 33.8 | 35.31 | 35.31 | 35.5 | 33.8 | 1,205 |
| July 09, 2025 | 35.01 | 35 | 35 | 36.68 | 33.72 | 568 |
| July 08, 2025 | 35.34 | 35.01 | 35.01 | 36.99 | 34.5 | 1,334 |
| July 07, 2025 | 34.35 | 36.06 | 36.06 | 36.06 | 34.35 | 228 |
| July 04, 2025 | 34.11 | 34.35 | 34.35 | 35.65 | 34.11 | 798 |
| July 03, 2025 | 35.6 | 35.65 | 35.65 | 35.65 | 34.12 | 646 |