36.66
+0.49(+1.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.65 | 36.66 | 36.66 | 36.99 | 36.5 | 3.5M |
| August 14, 2025 | 36.25 | 36.17 | 36.17 | 36.33 | 35.97 | 2.34M |
| August 13, 2025 | 36.4 | 36.12 | 36.12 | 36.64 | 36.05 | 2.84M |
| August 12, 2025 | 36.04 | 36.18 | 36.18 | 36.27 | 35.93 | 2.38M |
| August 11, 2025 | 36.19 | 36 | 36 | 36.19 | 35.51 | 3.1M |
| August 08, 2025 | 36.25 | 35.81 | 35.81 | 36.69 | 35.65 | 3.66M |
| August 07, 2025 | 36.16 | 36.14 | 36.14 | 36.38 | 35.54 | 4.56M |
| August 06, 2025 | 36.89 | 36.4 | 36.4 | 37.15 | 36.25 | 3.94M |
| August 05, 2025 | 37.04 | 36.9 | 36.9 | 37.33 | 36.8 | 2.52M |
| August 04, 2025 | 36.95 | 37.04 | 37.04 | 37.2 | 36.65 | 3.25M |
| August 01, 2025 | 37.56 | 36.81 | 36.81 | 37.67 | 36.56 | 2.96M |
| July 31, 2025 | 37.44 | 37.56 | 37.56 | 37.88 | 37.2 | 2.93M |
| July 30, 2025 | 37.82 | 37.95 | 37.95 | 38.36 | 37.82 | 1.97M |
| July 29, 2025 | 37.55 | 37.92 | 37.92 | 38.08 | 37.34 | 3.73M |
| July 28, 2025 | 38.45 | 37.74 | 37.74 | 38.6 | 37.56 | 4.36M |
| July 25, 2025 | 38.92 | 38.45 | 38.45 | 39.13 | 38.2 | 4.26M |
| July 24, 2025 | 39 | 38.94 | 38.94 | 39.3 | 38.75 | 3.8M |
| July 23, 2025 | 39.13 | 39.09 | 39.09 | 39.32 | 38.9 | 4.2M |
| July 22, 2025 | 40 | 39.24 | 39.24 | 40 | 39.07 | 4.92M |
| July 21, 2025 | 40.65 | 39.85 | 39.85 | 40.75 | 39.75 | 9.4M |
| July 18, 2025 | 39.95 | 39.79 | 39.79 | 40.64 | 39.24 | 24.1M |
| July 17, 2025 | 39.95 | 39.83 | 39.83 | 40.24 | 39.61 | 5.48M |
| July 16, 2025 | 39.24 | 39.68 | 39.68 | 40.4 | 39.15 | 14.41M |
| July 15, 2025 | 38.83 | 39.05 | 39.05 | 39.29 | 38.72 | 5.15M |
| July 14, 2025 | 39.06 | 38.61 | 38.61 | 39.24 | 38.5 | 5.52M |
| July 11, 2025 | 39.01 | 38.89 | 38.89 | 39.52 | 38.7 | 4.59M |
| July 10, 2025 | 39.55 | 39.26 | 39.26 | 39.64 | 39 | 4.45M |
| July 09, 2025 | 39.2 | 39.4 | 39.4 | 39.74 | 39.06 | 4.99M |
| July 08, 2025 | 39.72 | 39.24 | 39.24 | 40.1 | 39.06 | 6.12M |
| July 07, 2025 | 39.75 | 39.93 | 39.93 | 40.29 | 39.71 | 5.53M |
| July 04, 2025 | 40.1 | 39.95 | 39.95 | 40.37 | 39.75 | 6.85M |
| July 03, 2025 | 39.98 | 39.99 | 39.99 | 40.21 | 39.45 | 9.52M |
| July 02, 2025 | 40.1 | 39.86 | 39.86 | 40.71 | 39.6 | 16.59M |
| July 01, 2025 | 39 | 39.95 | 39.95 | 40.05 | 38.9 | 21.43M |
| June 30, 2025 | 38.44 | 38.98 | 38.98 | 39.59 | 38.29 | 24.97M |
| June 27, 2025 | 38.04 | 38.25 | 38.25 | 38.83 | 37.55 | 25.77M |
| June 26, 2025 | 38.29 | 37.82 | 37.82 | 38.55 | 37.64 | 6.65M |
| June 25, 2025 | 37.9 | 38.15 | 38.15 | 38.38 | 37.82 | 6.45M |
| June 24, 2025 | 37.61 | 37.66 | 37.66 | 38.2 | 37.48 | 9.34M |
| June 23, 2025 | 36.89 | 36.95 | 36.95 | 37.25 | 36.62 | 6.78M |
| June 20, 2025 | 36.5 | 37.22 | 37.22 | 37.35 | 36.41 | 8.89M |
| June 19, 2025 | 37.65 | 36.45 | 36.45 | 38.4 | 35.94 | 15.96M |
| June 18, 2025 | 37.82 | 37.65 | 37.65 | 38.2 | 37.16 | 6.89M |
| June 17, 2025 | 37.6 | 37.82 | 37.82 | 38.98 | 37.6 | 12.47M |
| June 16, 2025 | 37.6 | 37.49 | 37.49 | 37.69 | 36.3 | 12.86M |
| June 13, 2025 | 38.14 | 37.5 | 37.5 | 38.14 | 37.3 | 14.56M |
| June 12, 2025 | 39.76 | 38.54 | 38.54 | 39.85 | 38.45 | 11.16M |
| June 11, 2025 | 40.57 | 39.58 | 39.58 | 40.57 | 39.1 | 15.02M |
| June 10, 2025 | 40.77 | 40.35 | 40.35 | 40.9 | 40.02 | 12.07M |
| June 09, 2025 | 40 | 40.53 | 40.53 | 41.5 | 39.99 | 22.22M |
| June 06, 2025 | 40.91 | 39.63 | 39.63 | 41.55 | 38.89 | 37.32M |
| June 05, 2025 | 41.44 | 40.7 | 40.7 | 41.8 | 40.6 | 9.86M |
| June 04, 2025 | 40.75 | 41.2 | 41.2 | 41.6 | 39.85 | 17.4M |
| June 03, 2025 | 42.4 | 40.55 | 40.55 | 42.8 | 40.4 | 24.32M |
| June 02, 2025 | 40.1 | 42.06 | 42.06 | 42.35 | 39.7 | 89.3M |
| May 30, 2025 | 37.94 | 39.84 | 39.84 | 40.4 | 37.42 | 30.34M |
| May 29, 2025 | 38.2 | 37.77 | 37.77 | 38.56 | 37.65 | 5.62M |
| May 28, 2025 | 37.96 | 38 | 38 | 38.4 | 37.84 | 6.26M |
| May 27, 2025 | 38.2 | 37.79 | 37.79 | 38.44 | 37.6 | 8.8M |
| May 26, 2025 | 37.95 | 38.14 | 38.14 | 38.66 | 37.93 | 6.4M |