32.23
-0.09(-0.28%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 33.15 | 32.23 | 32.23 | 33.15 | 32.09 | 55,718 |
September 05, 2025 | 34.75 | 32.32 | 32.32 | 34.75 | 32.09 | 207,026 |
September 04, 2025 | 35.5 | 33.91 | 33.91 | 35.5 | 33 | 39,289 |
September 03, 2025 | 35.5 | 35.4 | 35.4 | 35.98 | 35 | 25,138 |
September 02, 2025 | 34 | 35.03 | 35.03 | 36 | 34 | 42,776 |
September 01, 2025 | 35 | 34.35 | 34.35 | 35.8 | 34.24 | 42,506 |
August 29, 2025 | 35.9 | 34.93 | 34.93 | 36.29 | 34.1 | 76,744 |
August 28, 2025 | 31.5 | 35.73 | 35.73 | 36.45 | 31.5 | 734,020 |
August 26, 2025 | 32.08 | 31.8 | 31.8 | 32.3 | 31.5 | 6,361 |
August 25, 2025 | 32.32 | 32.05 | 32.05 | 32.49 | 32 | 16,155 |
August 22, 2025 | 32.9 | 32.54 | 32.54 | 33.19 | 32.5 | 9,188 |
August 21, 2025 | 33.25 | 32.9 | 32.9 | 33.4 | 32.7 | 16,502 |
August 20, 2025 | 33.27 | 33.01 | 33.01 | 33.28 | 32.9 | 16,543 |
August 19, 2025 | 32.5 | 33.27 | 33.27 | 33.6 | 32.11 | 33,236 |
August 18, 2025 | 33 | 32.18 | 32.18 | 33 | 31.35 | 23,812 |
August 14, 2025 | 32.67 | 32.62 | 32.62 | 32.95 | 32.51 | 13,182 |
August 13, 2025 | 33 | 32.67 | 32.67 | 33.24 | 32.5 | 14,365 |
August 12, 2025 | 32.2 | 32.56 | 32.56 | 34.99 | 32.05 | 76,330 |
August 11, 2025 | 31.5 | 31.89 | 31.89 | 32.84 | 31.5 | 21,317 |
August 08, 2025 | 32.5 | 31.97 | 31.97 | 32.7 | 31.6 | 25,535 |
August 07, 2025 | 32.75 | 32.17 | 32.17 | 33.25 | 32.01 | 22,035 |
August 06, 2025 | 33.55 | 32.86 | 32.86 | 33.7 | 32.75 | 19,816 |
August 05, 2025 | 33.45 | 33.32 | 33.32 | 34 | 33.1 | 13,554 |
August 04, 2025 | 32.66 | 33.48 | 33.48 | 34.75 | 32.56 | 33,064 |
August 01, 2025 | 33.38 | 32.79 | 32.79 | 33.5 | 32.4 | 15,130 |
July 31, 2025 | 33.2 | 33.05 | 33.05 | 33.8 | 32.81 | 17,277 |
July 30, 2025 | 32.56 | 33.17 | 33.17 | 33.8 | 32.56 | 17,380 |
July 29, 2025 | 33.38 | 32.94 | 32.94 | 33.49 | 32.46 | 30,886 |
July 28, 2025 | 33.14 | 33.32 | 33.32 | 33.9 | 33.08 | 21,507 |
July 25, 2025 | 33.61 | 33.14 | 33.14 | 34.6 | 32.8 | 42,578 |
July 24, 2025 | 34.5 | 33.79 | 33.79 | 34.66 | 33.25 | 25,012 |
July 23, 2025 | 34.39 | 34.28 | 34.28 | 34.8 | 34.2 | 16,390 |
July 22, 2025 | 35.2 | 34.4 | 34.4 | 35.2 | 34.1 | 25,184 |
July 21, 2025 | 35.2 | 34.75 | 34.75 | 35.2 | 34.39 | 13,862 |
July 18, 2025 | 35.5 | 34.84 | 34.84 | 35.7 | 34.6 | 31,618 |
July 17, 2025 | 35.7 | 35.24 | 35.24 | 35.7 | 35 | 31,141 |
July 16, 2025 | 35.2 | 35.27 | 35.27 | 35.6 | 34.46 | 33,853 |
July 15, 2025 | 34.2 | 34.66 | 34.66 | 34.99 | 34.2 | 25,195 |
July 14, 2025 | 35 | 34.08 | 34.08 | 35 | 34.02 | 45,263 |
July 11, 2025 | 34.98 | 34.51 | 34.51 | 34.99 | 34.31 | 12,535 |
July 10, 2025 | 35.5 | 34.9 | 34.9 | 35.5 | 34.8 | 21,423 |
July 09, 2025 | 35.5 | 35.06 | 35.06 | 35.68 | 35 | 18,075 |
July 08, 2025 | 35.4 | 35.41 | 35.41 | 35.86 | 35.01 | 72,600 |
July 07, 2025 | 35.1 | 35.37 | 35.37 | 35.75 | 34.9 | 33,707 |
July 04, 2025 | 35 | 34.86 | 34.86 | 35.3 | 34.4 | 44,009 |
July 03, 2025 | 35.5 | 35.16 | 35.16 | 35.5 | 34.8 | 19,477 |
July 02, 2025 | 35.56 | 35.21 | 35.21 | 36 | 35 | 54,591 |
July 01, 2025 | 35.25 | 35.56 | 35.56 | 36 | 34.61 | 78,216 |
June 30, 2025 | 35.06 | 34.84 | 34.84 | 35.94 | 34.72 | 79,536 |
June 27, 2025 | 34.38 | 34.93 | 34.93 | 35.5 | 34.21 | 70,937 |
June 26, 2025 | 34.1 | 34.18 | 34.18 | 34.6 | 34.01 | 20,791 |
June 25, 2025 | 34.8 | 34.02 | 34.02 | 34.95 | 33.56 | 46,066 |
June 24, 2025 | 33.83 | 34.43 | 34.43 | 34.79 | 33.83 | 27,598 |
June 23, 2025 | 33.67 | 33.62 | 33.62 | 33.9 | 32.15 | 35,408 |
June 20, 2025 | 34.24 | 33.67 | 33.67 | 34.34 | 33.37 | 33,973 |
June 19, 2025 | 34.89 | 33.87 | 33.87 | 35.02 | 33.8 | 29,312 |
June 18, 2025 | 35.45 | 34.89 | 34.89 | 35.45 | 34.6 | 28,494 |
June 17, 2025 | 35.2 | 35.08 | 35.08 | 35.99 | 34.87 | 33,297 |
June 16, 2025 | 34.5 | 34.87 | 34.87 | 35.3 | 34.5 | 41,602 |
June 13, 2025 | 35.49 | 34.72 | 34.72 | 35.49 | 34.15 | 63,591 |