28.85
+0.04(+0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.78 | 28.81 | 28.81 | 28.84 | 28.25 | 2.63M |
| September 04, 2025 | 28.71 | 28.72 | 28.72 | 28.78 | 28.65 | 2.74M |
| September 03, 2025 | 28.69 | 28.61 | 28.61 | 28.69 | 28.6 | 2.37M |
| September 02, 2025 | 28.8 | 28.58 | 28.58 | 28.8 | 28.51 | 2.16M |
| September 01, 2025 | 28.75 | 28.55 | 28.55 | 28.75 | 28.5 | 4.77M |
| August 29, 2025 | 27.93 | 28.59 | 28.59 | 28.75 | 27.93 | 5.03M |
| August 28, 2025 | 28.9 | 28.65 | 28.65 | 28.9 | 28.5 | 7.13M |
| August 26, 2025 | 28.63 | 28.49 | 28.49 | 28.63 | 28.48 | 2.91M |
| August 25, 2025 | 28.75 | 28.57 | 28.57 | 28.75 | 28.55 | 2.03M |
| August 22, 2025 | 28.84 | 28.6 | 28.6 | 28.84 | 28.6 | 7.44M |
| August 21, 2025 | 28.7 | 28.63 | 28.63 | 28.71 | 28.62 | 3.08M |
| August 20, 2025 | 28.71 | 28.69 | 28.69 | 28.74 | 28.65 | 3.18M |
| August 19, 2025 | 28.73 | 28.68 | 28.68 | 28.73 | 28.63 | 3.58M |
| August 18, 2025 | 29.1 | 28.75 | 28.75 | 29.1 | 28.11 | 2.1M |
| August 14, 2025 | 28.78 | 28.8 | 28.8 | 28.84 | 28.67 | 2.68M |
| August 13, 2025 | 28.79 | 28.69 | 28.69 | 28.8 | 28.63 | 4.42M |
| August 12, 2025 | 28.8 | 28.73 | 28.73 | 28.81 | 28.72 | 3.7M |
| August 11, 2025 | 29.09 | 28.79 | 28.79 | 29.09 | 28.77 | 4.56M |
| August 08, 2025 | 28.88 | 28.88 | 28.88 | 28.92 | 28.83 | 1.89M |
| August 07, 2025 | 28.15 | 28.84 | 28.84 | 28.87 | 28.15 | 3.83M |
| August 06, 2025 | 28.99 | 28.88 | 28.88 | 29.01 | 28.87 | 3.45M |
| August 05, 2025 | 29 | 28.98 | 28.98 | 29.04 | 28.96 | 3.15M |
| August 04, 2025 | 28.95 | 28.95 | 28.95 | 28.97 | 28.91 | 6.78M |
| August 01, 2025 | 28.88 | 28.88 | 28.88 | 28.9 | 28.87 | 3.22M |
| July 31, 2025 | 28.15 | 28.87 | 28.87 | 28.97 | 28.15 | 2.38M |
| July 30, 2025 | 29.73 | 28.88 | 28.88 | 29.73 | 27.99 | 2.47M |
| July 29, 2025 | 28.95 | 28.86 | 28.86 | 28.95 | 28.86 | 2.35M |
| July 28, 2025 | 29.2 | 28.89 | 28.89 | 29.2 | 28.8 | 2.3M |
| July 25, 2025 | 28.94 | 28.92 | 28.92 | 29 | 28.92 | 1.8M |
| July 24, 2025 | 28.8 | 28.93 | 28.93 | 29.04 | 28.8 | 3.31M |
| July 23, 2025 | 29 | 28.94 | 28.94 | 29 | 28.94 | 3.12M |
| July 22, 2025 | 28.98 | 28.96 | 28.96 | 28.99 | 28.95 | 2.12M |
| July 21, 2025 | 29 | 28.96 | 28.96 | 29 | 28.82 | 2.57M |
| July 18, 2025 | 29 | 28.94 | 28.94 | 29 | 28.93 | 4.47M |
| July 17, 2025 | 28.93 | 28.92 | 28.92 | 28.94 | 28.89 | 2.45M |
| July 16, 2025 | 28.95 | 28.89 | 28.89 | 28.95 | 28.89 | 1.5M |
| July 15, 2025 | 28.8 | 28.89 | 28.89 | 28.94 | 28.8 | 1.89M |
| July 14, 2025 | 28.92 | 28.89 | 28.89 | 28.93 | 28.88 | 2.62M |
| July 11, 2025 | 28.01 | 28.89 | 28.89 | 29 | 28.01 | 2.37M |
| July 10, 2025 | 28.95 | 28.88 | 28.88 | 28.95 | 28.88 | 2.07M |
| July 09, 2025 | 28.94 | 28.9 | 28.9 | 28.95 | 28.88 | 1.67M |
| July 08, 2025 | 28.97 | 28.91 | 28.91 | 28.97 | 28.9 | 1.91M |
| July 07, 2025 | 28.85 | 28.92 | 28.92 | 28.96 | 28.85 | 3.15M |
| July 04, 2025 | 28.94 | 28.96 | 28.96 | 28.97 | 28.89 | 3.39M |
| July 03, 2025 | 28.91 | 28.91 | 28.91 | 28.94 | 28.75 | 3.75M |
| July 02, 2025 | 28.98 | 28.89 | 28.89 | 28.98 | 28.86 | 1.97M |
| July 01, 2025 | 28.84 | 28.86 | 28.86 | 28.89 | 28.83 | 2.38M |
| June 30, 2025 | 28.95 | 28.84 | 28.84 | 28.95 | 28.81 | 3.97M |
| June 27, 2025 | 28.92 | 28.86 | 28.86 | 28.92 | 28.83 | 4.28M |
| June 26, 2025 | 29.05 | 28.87 | 28.85 | 29.05 | 28.84 | 2.92M |
| June 25, 2025 | 28.89 | 28.85 | 28.85 | 28.89 | 28.83 | 13.22M |
| June 24, 2025 | 28.81 | 28.81 | 28.81 | 28.89 | 28.8 | 4.04M |
| June 23, 2025 | 28.78 | 28.77 | 28.77 | 28.8 | 28.74 | 3.68M |
| June 20, 2025 | 28.81 | 28.78 | 28.78 | 28.87 | 28.76 | 3.52M |
| June 19, 2025 | 29.76 | 28.8 | 28.8 | 29.76 | 28.78 | 4M |
| June 18, 2025 | 28.89 | 28.89 | 28.89 | 28.9 | 28.84 | 2.21M |
| June 17, 2025 | 28.91 | 28.87 | 28.87 | 28.98 | 28.84 | 2.24M |
| June 16, 2025 | 28.77 | 28.85 | 28.85 | 28.88 | 28.73 | 3.12M |
| June 13, 2025 | 29.05 | 28.75 | 28.75 | 29.05 | 28.72 | 6.12M |
| June 12, 2025 | 28.84 | 28.81 | 28.81 | 28.87 | 28.79 | 3.89M |
