30.97
-0.74(-2.33%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 31.25 | 30.97 | 30.97 | 32 | 30.65 | 45,563 |
September 08, 2025 | 32.37 | 31.71 | 31.71 | 32.66 | 31.55 | 41,691 |
September 05, 2025 | 33.2 | 32.21 | 32.21 | 33.45 | 32.12 | 36,359 |
September 04, 2025 | 35 | 33.05 | 33.05 | 35.3 | 32.5 | 114,276 |
September 03, 2025 | 31.63 | 33.88 | 33.88 | 34.48 | 30.7 | 341,829 |
September 02, 2025 | 30.81 | 31.63 | 31.63 | 32.49 | 30.81 | 31,981 |
September 01, 2025 | 31.2 | 31.52 | 31.52 | 31.9 | 30.45 | 29,819 |
August 29, 2025 | 29.5 | 31.21 | 31.21 | 31.63 | 29.5 | 60,344 |
August 28, 2025 | 29.26 | 30.18 | 30.18 | 30.49 | 29.25 | 27,793 |
August 26, 2025 | 29.62 | 29.51 | 29.51 | 30.55 | 29.11 | 21,991 |
August 25, 2025 | 31.19 | 30.05 | 30.05 | 31.19 | 29.71 | 20,807 |
August 22, 2025 | 31.33 | 30.6 | 30.6 | 31.44 | 30.16 | 25,262 |
August 21, 2025 | 31.25 | 31.24 | 31.24 | 31.75 | 31 | 38,799 |
August 20, 2025 | 31.21 | 31.25 | 31.25 | 32.65 | 31.01 | 137,445 |
August 19, 2025 | 28.05 | 31.17 | 31.17 | 32.5 | 28.05 | 102,943 |
August 18, 2025 | 29.19 | 28.66 | 28.66 | 29.42 | 28.22 | 31,638 |
August 14, 2025 | 30.71 | 28.78 | 28.78 | 30.72 | 28.5 | 49,104 |
August 13, 2025 | 26.42 | 30.3 | 30.3 | 31.67 | 26.25 | 315,076 |
August 12, 2025 | 26.86 | 27.23 | 27.23 | 27.98 | 26.64 | 12,324 |
August 11, 2025 | 26.23 | 26.86 | 26.86 | 28.4 | 26.04 | 96,874 |
August 08, 2025 | 26.49 | 26.23 | 26.23 | 26.83 | 26 | 7,580 |
August 07, 2025 | 27.1 | 26.33 | 26.33 | 27.2 | 25.71 | 38,137 |
August 06, 2025 | 28 | 27.08 | 27.08 | 28.33 | 26.85 | 14,007 |
August 05, 2025 | 28.11 | 27.56 | 27.56 | 28.5 | 27.15 | 39,524 |
August 04, 2025 | 28.36 | 28.32 | 28.32 | 28.89 | 28.05 | 15,194 |
August 01, 2025 | 29.6 | 28.62 | 28.62 | 29.64 | 28.6 | 24,119 |
July 31, 2025 | 29.44 | 28.93 | 28.93 | 29.93 | 28.01 | 23,688 |
July 30, 2025 | 30.2 | 29.46 | 29.46 | 30.39 | 29.32 | 8,721 |
July 29, 2025 | 30.3 | 29.67 | 29.67 | 30.3 | 29.3 | 24,004 |
July 28, 2025 | 30.89 | 29.85 | 29.85 | 30.89 | 29.6 | 28,587 |
July 25, 2025 | 30.9 | 30.1 | 30.1 | 31 | 29.4 | 72,968 |
July 24, 2025 | 31.69 | 31.12 | 31.12 | 31.75 | 31.01 | 14,577 |
July 23, 2025 | 31.1 | 31.56 | 31.56 | 32 | 31.01 | 31,964 |
July 22, 2025 | 31.8 | 31.12 | 31.12 | 32.29 | 31.01 | 26,852 |
July 21, 2025 | 31.83 | 31.58 | 31.58 | 32.7 | 31.31 | 46,941 |
July 18, 2025 | 31.7 | 31.92 | 31.92 | 32.79 | 31.51 | 16,402 |
July 17, 2025 | 32.12 | 32.12 | 32.12 | 32.34 | 31.66 | 10,022 |
July 16, 2025 | 32 | 31.96 | 31.96 | 32.34 | 31.44 | 15,011 |
July 15, 2025 | 31.16 | 32.26 | 32.26 | 32.58 | 31.16 | 18,145 |
July 14, 2025 | 31.21 | 31.71 | 31.71 | 32.4 | 31.1 | 14,652 |
July 11, 2025 | 31.5 | 31.73 | 31.73 | 31.89 | 31.35 | 13,248 |
July 10, 2025 | 32.35 | 31.47 | 31.47 | 32.54 | 31.3 | 26,756 |
July 09, 2025 | 31.51 | 32.35 | 32.35 | 32.74 | 31.51 | 35,495 |
July 08, 2025 | 32.4 | 31.54 | 31.54 | 32.4 | 31.52 | 13,221 |
July 07, 2025 | 32 | 32.01 | 32.01 | 32.6 | 31.4 | 47,804 |
July 04, 2025 | 32.88 | 31.95 | 31.95 | 33.09 | 31.77 | 44,946 |
July 03, 2025 | 32.3 | 32.57 | 32.57 | 33.49 | 32.3 | 23,335 |
July 02, 2025 | 33.49 | 33.08 | 33.08 | 33.49 | 32.54 | 13,708 |
July 01, 2025 | 32.21 | 32.71 | 32.71 | 33.06 | 32.13 | 16,276 |
June 30, 2025 | 33 | 32.62 | 32.62 | 33.2 | 32.49 | 17,234 |
June 27, 2025 | 32.51 | 32.68 | 32.68 | 33.25 | 32.39 | 17,859 |
June 26, 2025 | 33 | 32.51 | 32.51 | 33 | 32.3 | 31,082 |
June 25, 2025 | 33.28 | 32.98 | 32.98 | 33.35 | 32.85 | 22,321 |
June 24, 2025 | 33.49 | 33.16 | 33.16 | 33.49 | 32.53 | 40,886 |
June 23, 2025 | 31.98 | 33.02 | 33.02 | 33.3 | 31.8 | 43,123 |
June 20, 2025 | 32.45 | 31.97 | 31.97 | 33.3 | 31.71 | 60,496 |
June 19, 2025 | 34.42 | 31.82 | 31.82 | 34.42 | 31.22 | 86,258 |
June 18, 2025 | 33.91 | 33.91 | 33.91 | 34.1 | 32.2 | 72,493 |
June 17, 2025 | 33.5 | 33.52 | 33.52 | 34.48 | 33.24 | 28,526 |
June 16, 2025 | 34.5 | 33.38 | 33.38 | 34.5 | 32.72 | 69,848 |