35.76
+0.44(+1.25%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 35.37 | 35.31 | 35.31 | 35.92 | 34.92 | 415,456 |
September 29, 2025 | 35.93 | 35.32 | 35.32 | 36.8 | 34.6 | 771,809 |
September 26, 2025 | 36.51 | 35.93 | 35.93 | 37.5 | 35.64 | 481,768 |
September 25, 2025 | 36.86 | 36.68 | 36.68 | 37.04 | 36.44 | 345,060 |
September 24, 2025 | 37.2 | 36.85 | 36.85 | 37.49 | 36.6 | 676,449 |
September 23, 2025 | 38 | 37.24 | 37.24 | 38 | 37.11 | 484,453 |
September 22, 2025 | 39.24 | 38 | 38 | 39.26 | 37.1 | 1.16M |
September 19, 2025 | 39.19 | 39.23 | 39.23 | 39.47 | 38.29 | 888,939 |
September 18, 2025 | 39.6 | 39.07 | 39.07 | 39.89 | 38.41 | 1.04M |
September 17, 2025 | 38.7 | 39.21 | 39.21 | 39.4 | 38.7 | 1.31M |
September 16, 2025 | 38.4 | 38.68 | 38.68 | 39.1 | 37.97 | 1.43M |
September 15, 2025 | 36.34 | 38.22 | 38.22 | 39.5 | 36.15 | 6.3M |
September 12, 2025 | 36.65 | 36.15 | 36.15 | 36.89 | 36.04 | 485,950 |
September 11, 2025 | 36.51 | 36.65 | 36.65 | 37.3 | 36.5 | 710,195 |
September 10, 2025 | 36.44 | 36.51 | 36.51 | 36.9 | 36.31 | 691,480 |
September 09, 2025 | 36.4 | 36.25 | 36.25 | 36.86 | 36.05 | 574,767 |
September 08, 2025 | 36.31 | 36.25 | 36.25 | 37.03 | 36 | 1.07M |
September 05, 2025 | 36.95 | 36.3 | 36.3 | 37.09 | 35.97 | 1.35M |
September 04, 2025 | 37.6 | 36.99 | 36.99 | 38.13 | 36.5 | 1.83M |
September 03, 2025 | 37.5 | 37.28 | 37.28 | 38.18 | 36.81 | 2.08M |
September 02, 2025 | 37 | 37.16 | 37.16 | 37.81 | 36.67 | 4.14M |
September 01, 2025 | 37.01 | 36.8 | 36.8 | 40.53 | 35.66 | 29.94M |
August 29, 2025 | 34.61 | 37.19 | 37.19 | 41.47 | 34.21 | 49.74M |
August 28, 2025 | 34.98 | 34.58 | 34.58 | 35.24 | 34.3 | 395,704 |
August 26, 2025 | 35.77 | 34.98 | 34.98 | 35.95 | 34.75 | 672,139 |
August 25, 2025 | 36.27 | 35.93 | 35.93 | 36.48 | 35.79 | 292,438 |
August 22, 2025 | 36.6 | 36.1 | 36.1 | 36.62 | 35.75 | 396,452 |
August 21, 2025 | 36.85 | 36.54 | 36.54 | 37.04 | 36.33 | 385,951 |
August 20, 2025 | 36.76 | 36.68 | 36.68 | 37.69 | 36.43 | 802,848 |
August 19, 2025 | 35.9 | 36.78 | 36.78 | 37 | 35.78 | 677,256 |
August 18, 2025 | 36.38 | 35.86 | 35.86 | 37.7 | 35.56 | 948,181 |
August 14, 2025 | 36.57 | 36.23 | 36.23 | 36.88 | 35.71 | 418,953 |
August 13, 2025 | 37.49 | 36.52 | 36.52 | 37.5 | 36.23 | 683,799 |
August 12, 2025 | 35.77 | 37.42 | 37.42 | 38.4 | 35.51 | 4.14M |
August 11, 2025 | 35.46 | 35.78 | 35.78 | 36.1 | 33.89 | 1.38M |
August 08, 2025 | 35.95 | 35.5 | 35.5 | 36.75 | 35.12 | 1.04M |
August 07, 2025 | 37.25 | 35.73 | 35.73 | 37.27 | 35.24 | 1.55M |
August 06, 2025 | 39.63 | 37.18 | 37.18 | 39.63 | 37.01 | 1.46M |
August 05, 2025 | 39.6 | 39.33 | 39.33 | 39.91 | 39 | 973,727 |
August 04, 2025 | 39.6 | 39.78 | 39.78 | 40.13 | 39.3 | 789,932 |
August 01, 2025 | 41.12 | 39.54 | 39.54 | 41.39 | 39.15 | 1M |
July 31, 2025 | 40.49 | 40.92 | 40.92 | 41.55 | 39.5 | 1.37M |
July 30, 2025 | 41.24 | 41.01 | 41.01 | 41.64 | 40.56 | 755,826 |
July 29, 2025 | 39.11 | 41.05 | 41.05 | 41.28 | 39.1 | 1.47M |
July 28, 2025 | 40.4 | 39.76 | 39.76 | 40.45 | 39.5 | 1.36M |
July 25, 2025 | 40.43 | 40.39 | 40.39 | 41.3 | 40.11 | 1.68M |
July 24, 2025 | 41.46 | 40.43 | 40.43 | 41.72 | 40.19 | 1.85M |
July 23, 2025 | 41.59 | 41.32 | 41.32 | 41.95 | 41.1 | 967,843 |
July 22, 2025 | 43.44 | 41.44 | 41.44 | 43.96 | 41.1 | 3.96M |
July 21, 2025 | 41.97 | 43.25 | 43.25 | 43.5 | 41.88 | 1.8M |
July 18, 2025 | 41.59 | 41.95 | 41.95 | 43.57 | 41 | 4M |
July 17, 2025 | 41.79 | 41.46 | 41.46 | 43 | 41.22 | 1.77M |
July 16, 2025 | 42.22 | 41.79 | 41.79 | 42.43 | 41.58 | 1.38M |
July 15, 2025 | 42.8 | 42.23 | 42.23 | 43.34 | 41.05 | 3.1M |
July 14, 2025 | 42.85 | 42.71 | 42.71 | 43.92 | 41.59 | 4.55M |
July 11, 2025 | 46.75 | 42.87 | 42.87 | 46.99 | 42.5 | 9M |
July 10, 2025 | 47.31 | 46.62 | 46.62 | 47.87 | 46.15 | 1.57M |
July 09, 2025 | 47.99 | 46.89 | 46.89 | 48.28 | 45.7 | 2.79M |
July 08, 2025 | 48.39 | 47.67 | 47.67 | 49.39 | 46.64 | 5.58M |
July 07, 2025 | 49.3 | 48.21 | 48.21 | 49.95 | 47.79 | 2.69M |