33.00
-0.86(-2.54%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.51 | 33.86 | 33.86 | 34 | 33.3 | 81,404 |
September 04, 2025 | 34.63 | 33.8 | 33.8 | 34.99 | 33.72 | 85,579 |
September 03, 2025 | 34.79 | 34.63 | 34.63 | 35 | 34.02 | 115,933 |
September 02, 2025 | 34.59 | 34.5 | 34.5 | 36.95 | 34.2 | 902,260 |
September 01, 2025 | 32.5 | 33.27 | 33.27 | 33.7 | 32.07 | 100,605 |
August 29, 2025 | 32.29 | 32.16 | 32.16 | 32.58 | 31.42 | 76,516 |
August 28, 2025 | 32.01 | 31.81 | 31.81 | 32.17 | 31.46 | 43,345 |
August 26, 2025 | 32.72 | 32.21 | 32.21 | 32.72 | 31.5 | 120,267 |
August 25, 2025 | 32.96 | 32.72 | 32.72 | 33.22 | 32.4 | 87,714 |
August 22, 2025 | 32.26 | 32.81 | 32.81 | 33 | 32.26 | 59,435 |
August 21, 2025 | 32.76 | 32.68 | 32.68 | 33.14 | 32 | 81,093 |
August 20, 2025 | 31.69 | 32.74 | 32.74 | 33.24 | 30.88 | 147,001 |
August 19, 2025 | 31.01 | 30.87 | 30.87 | 31.39 | 30.01 | 129,259 |
August 18, 2025 | 31.4 | 31.01 | 31.01 | 31.69 | 30.52 | 124,361 |
August 14, 2025 | 32.19 | 30.96 | 30.96 | 32.19 | 30.71 | 96,663 |
August 13, 2025 | 31.41 | 31.56 | 31.56 | 32.11 | 31.31 | 96,145 |
August 12, 2025 | 33.9 | 31.63 | 31.63 | 33.9 | 31.28 | 122,571 |
August 11, 2025 | 31.78 | 31.51 | 31.51 | 31.78 | 31.13 | 71,482 |
August 08, 2025 | 31.95 | 31.14 | 31.14 | 32.33 | 30.6 | 167,940 |
August 07, 2025 | 31.67 | 31.95 | 31.95 | 32.14 | 31.3 | 90,800 |
August 06, 2025 | 32.35 | 32.28 | 32.28 | 32.79 | 31.83 | 53,506 |
August 05, 2025 | 32.32 | 32.44 | 32.44 | 32.7 | 32.32 | 86,095 |
August 04, 2025 | 32.3 | 32.32 | 32.32 | 32.99 | 32.26 | 71,218 |
August 01, 2025 | 32.7 | 32.56 | 32.56 | 33.83 | 32.45 | 98,755 |
July 31, 2025 | 32.6 | 32.75 | 32.75 | 33.25 | 32.25 | 81,598 |
July 30, 2025 | 33.83 | 33.49 | 33.49 | 33.83 | 33 | 56,046 |
July 29, 2025 | 33.98 | 33.25 | 33.25 | 33.98 | 32.75 | 147,549 |
July 28, 2025 | 35.23 | 33.61 | 33.61 | 35.23 | 33.5 | 147,230 |
July 25, 2025 | 35.09 | 34.78 | 34.78 | 35.42 | 34.5 | 93,737 |
July 24, 2025 | 34.99 | 35.09 | 35.09 | 35.25 | 34.76 | 76,997 |
July 23, 2025 | 35.24 | 34.84 | 34.84 | 35.24 | 34.6 | 58,228 |
July 22, 2025 | 34.85 | 34.92 | 34.92 | 35.39 | 34.66 | 101,307 |
July 21, 2025 | 34.96 | 34.63 | 34.63 | 35.04 | 34.48 | 83,290 |
July 18, 2025 | 34.65 | 34.84 | 34.84 | 35.14 | 34.46 | 95,458 |
July 17, 2025 | 35.15 | 35.06 | 35.06 | 35.54 | 34.75 | 101,538 |
July 16, 2025 | 35.19 | 34.97 | 34.97 | 35.64 | 34.8 | 143,660 |
July 15, 2025 | 35.35 | 35.04 | 35.04 | 35.66 | 34.8 | 137,147 |
July 14, 2025 | 35.28 | 35.13 | 35.13 | 35.4 | 34.84 | 76,683 |
July 11, 2025 | 35.71 | 35.11 | 35.11 | 36.1 | 35 | 87,594 |
July 10, 2025 | 35.31 | 35.71 | 35.71 | 35.95 | 35.3 | 64,677 |
July 09, 2025 | 35.75 | 35.58 | 35.58 | 36.13 | 35.4 | 70,326 |
July 08, 2025 | 36.2 | 35.88 | 35.88 | 36.33 | 35.5 | 72,757 |
July 07, 2025 | 35.76 | 36.2 | 36.2 | 36.98 | 35.45 | 152,225 |
July 04, 2025 | 36.03 | 35.77 | 35.77 | 36.5 | 35.5 | 100,738 |
July 03, 2025 | 36.8 | 36.35 | 36.35 | 36.87 | 36.02 | 121,832 |
July 02, 2025 | 35.68 | 36.61 | 36.61 | 36.95 | 35.3 | 146,303 |
July 01, 2025 | 35.46 | 35.5 | 35.5 | 36.35 | 35.3 | 83,294 |
June 30, 2025 | 35.79 | 35.92 | 35.92 | 36.39 | 35.75 | 94,108 |
June 27, 2025 | 36.51 | 36.13 | 36.13 | 37 | 36 | 154,056 |
June 26, 2025 | 36.28 | 36.39 | 36.39 | 37.1 | 36.01 | 58,662 |
June 25, 2025 | 35.6 | 36.59 | 36.59 | 36.99 | 35.6 | 156,790 |
June 24, 2025 | 35 | 35.66 | 35.66 | 35.95 | 35 | 101,092 |
June 23, 2025 | 34.19 | 34.85 | 34.85 | 34.9 | 34.19 | 64,890 |
June 20, 2025 | 34.32 | 34.75 | 34.75 | 34.92 | 34.32 | 112,210 |
June 19, 2025 | 35.46 | 34.32 | 34.32 | 35.46 | 34.21 | 151,441 |
June 18, 2025 | 35.19 | 35.27 | 35.27 | 35.58 | 34.01 | 122,354 |
June 17, 2025 | 35.4 | 35.04 | 35.04 | 35.76 | 34.95 | 110,387 |
June 16, 2025 | 35.59 | 35.38 | 35.38 | 36.19 | 35.1 | 144,055 |
June 13, 2025 | 35.5 | 36.02 | 36.02 | 36.33 | 35.2 | 136,101 |
June 12, 2025 | 36.84 | 36.3 | 36.3 | 37.38 | 36.2 | 168,651 |