28.73
-0.1(-0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.6 | 28.83 | 28.83 | 28.94 | 27.5 | 5.57M |
| September 04, 2025 | 28.5 | 27.57 | 27.57 | 28.79 | 27.12 | 4.08M |
| September 03, 2025 | 26.8 | 28.12 | 28.12 | 28.12 | 26.7 | 5.95M |
| September 02, 2025 | 25.53 | 26.79 | 26.79 | 26.79 | 25.35 | 3.22M |
| September 01, 2025 | 25.33 | 25.52 | 25.52 | 25.7 | 25.05 | 5.22M |
| August 29, 2025 | 25.52 | 25.33 | 25.33 | 25.99 | 25.3 | 2.07M |
| August 28, 2025 | 25.7 | 25.39 | 25.39 | 26.25 | 25.12 | 3.16M |
| August 26, 2025 | 26.66 | 25.85 | 25.85 | 26.8 | 25.75 | 2.29M |
| August 25, 2025 | 27.49 | 26.73 | 26.73 | 27.49 | 26.5 | 2.92M |
| August 22, 2025 | 27.69 | 27.29 | 27.29 | 27.69 | 27.25 | 1.76M |
| August 21, 2025 | 27.22 | 27.71 | 27.71 | 27.9 | 27.1 | 2.48M |
| August 20, 2025 | 27.5 | 27.21 | 27.21 | 27.89 | 27.05 | 2.12M |
| August 19, 2025 | 26.89 | 27.47 | 27.47 | 27.58 | 26.5 | 2.84M |
| August 18, 2025 | 26.24 | 26.64 | 26.64 | 26.75 | 25.75 | 3.21M |
| August 14, 2025 | 25.9 | 25.64 | 25.64 | 25.99 | 25.51 | 1.71M |
| August 13, 2025 | 25.75 | 25.76 | 25.76 | 25.99 | 25.5 | 1.82M |
| August 12, 2025 | 26.65 | 25.51 | 25.51 | 27 | 25.25 | 4.71M |
| August 11, 2025 | 27.55 | 26.53 | 26.53 | 27.99 | 26.05 | 4.47M |
| August 08, 2025 | 26.98 | 27.28 | 27.28 | 27.28 | 26.7 | 5.85M |
| August 07, 2025 | 25 | 25.99 | 25.99 | 26.53 | 24.3 | 4.31M |
| August 06, 2025 | 25.9 | 25.4 | 25.4 | 26.27 | 25.01 | 2.46M |
| August 05, 2025 | 26.5 | 25.89 | 25.89 | 26.76 | 25.8 | 1.65M |
| August 04, 2025 | 25.9 | 26.47 | 26.47 | 26.7 | 25.52 | 2.69M |
| August 01, 2025 | 26 | 25.85 | 25.85 | 26.39 | 25.51 | 4.45M |
| July 31, 2025 | 26.4 | 26.02 | 26.02 | 26.7 | 25.9 | 4.75M |
| July 30, 2025 | 26.71 | 26.48 | 26.48 | 27 | 26.35 | 1.92M |
| July 29, 2025 | 26.5 | 26.71 | 26.71 | 26.89 | 26 | 2.47M |
| July 28, 2025 | 26.8 | 26.31 | 26.31 | 27.3 | 26.1 | 3M |
| July 25, 2025 | 27.78 | 26.82 | 26.82 | 27.78 | 26.61 | 5.06M |
| July 24, 2025 | 28 | 27.78 | 27.78 | 28.25 | 27.6 | 2.55M |
| July 23, 2025 | 28.22 | 28.08 | 28.08 | 28.45 | 27.8 | 2.42M |
| July 22, 2025 | 28.38 | 28.09 | 28.09 | 28.58 | 28 | 2.53M |
| July 21, 2025 | 28.36 | 28.2 | 28.2 | 28.7 | 28.06 | 2.33M |
| July 18, 2025 | 28.97 | 28.36 | 28.36 | 29.09 | 28.22 | 2.63M |
| July 17, 2025 | 29.03 | 28.77 | 28.77 | 29.24 | 28.7 | 2.58M |
| July 16, 2025 | 29.1 | 29.03 | 29.03 | 29.23 | 28.69 | 2.95M |
| July 15, 2025 | 28.81 | 28.98 | 28.98 | 30.19 | 28.6 | 4.32M |
| July 14, 2025 | 29.11 | 28.81 | 28.81 | 29.35 | 28.05 | 3.13M |
| July 11, 2025 | 29.21 | 29.11 | 29.11 | 29.55 | 29 | 2.53M |
| July 10, 2025 | 29.49 | 29.46 | 29.46 | 29.89 | 29 | 4.72M |
| July 09, 2025 | 29.75 | 29.35 | 29.35 | 29.98 | 28.99 | 4.06M |
| July 08, 2025 | 29.55 | 29.72 | 29.72 | 29.99 | 29.51 | 2.75M |
| July 07, 2025 | 29.6 | 29.51 | 29.51 | 30 | 29.21 | 3.22M |
| July 04, 2025 | 30.15 | 29.94 | 29.94 | 30.15 | 29.55 | 2.54M |
| July 03, 2025 | 30.4 | 29.93 | 29.93 | 30.46 | 29.8 | 2.95M |
| July 02, 2025 | 30.5 | 30.06 | 30.06 | 30.79 | 29.85 | 4.15M |
| July 01, 2025 | 30.74 | 30.37 | 30.37 | 31 | 30.07 | 5.05M |
| June 30, 2025 | 30.35 | 30.55 | 30.55 | 31.24 | 29.65 | 6.15M |
| June 27, 2025 | 31.15 | 30.38 | 30.38 | 31.39 | 29.36 | 7.65M |
| June 26, 2025 | 31.3 | 30.91 | 30.91 | 31.65 | 30.51 | 4.72M |
| June 25, 2025 | 31 | 31.28 | 31.28 | 31.4 | 30.5 | 6.59M |
| June 24, 2025 | 30.63 | 30.45 | 30.45 | 31 | 29.9 | 7.46M |
| June 23, 2025 | 29.75 | 30.02 | 30.02 | 30.65 | 29.11 | 5.88M |
| June 20, 2025 | 29.99 | 30.28 | 30.28 | 31 | 29.4 | 8.36M |
| June 19, 2025 | 30.65 | 29.81 | 29.81 | 31 | 29.81 | 8.8M |
| June 18, 2025 | 30.3 | 31.38 | 31.38 | 31.9 | 29.92 | 14.55M |
| June 17, 2025 | 32.45 | 31.5 | 31.5 | 32.95 | 31.5 | 8.94M |
| June 16, 2025 | 32.34 | 33.16 | 33.16 | 33.36 | 31.22 | 29.95M |
| June 13, 2025 | 33.1 | 32.27 | 32.27 | 33.55 | 29.05 | 61.92M |
| June 12, 2025 | 36.22 | 34.53 | 34.53 | 36.44 | 34.36 | 33.63M |