37.71
-1.04(-2.68%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 39 | 37.71 | 37.71 | 39 | 37.55 | 311,030 |
September 25, 2025 | 40 | 38.75 | 38.75 | 40 | 38.55 | 445,642 |
September 24, 2025 | 38.3 | 40.01 | 40.01 | 40.44 | 37.78 | 1.69M |
September 23, 2025 | 36.73 | 37.92 | 37.92 | 40.38 | 36.51 | 1.49M |
September 22, 2025 | 36.55 | 36.71 | 36.71 | 37.31 | 36.5 | 453,895 |
September 19, 2025 | 37.5 | 37.51 | 37.51 | 38.05 | 37.35 | 142,059 |
September 18, 2025 | 37.46 | 37.65 | 37.65 | 38.5 | 37.32 | 332,733 |
September 17, 2025 | 37.89 | 37.39 | 37.39 | 37.89 | 37.25 | 265,562 |
September 16, 2025 | 37.5 | 37.43 | 37.43 | 37.81 | 37.1 | 438,313 |
September 15, 2025 | 38.43 | 37.93 | 37.93 | 38.43 | 37.41 | 762,024 |
September 12, 2025 | 39.67 | 38.44 | 38.44 | 39.67 | 38.21 | 558,147 |
September 11, 2025 | 38.96 | 38.9 | 38.9 | 40.9 | 38.5 | 1.18M |
September 10, 2025 | 37.4 | 38.31 | 38.31 | 38.99 | 36.91 | 702,323 |
September 09, 2025 | 37.5 | 36.87 | 36.87 | 37.9 | 36.6 | 197,965 |
September 08, 2025 | 37.34 | 37.04 | 37.04 | 38.47 | 36.95 | 568,034 |
September 05, 2025 | 37.58 | 37.34 | 37.34 | 37.93 | 36.99 | 214,714 |
September 04, 2025 | 38.8 | 37.4 | 37.4 | 38.8 | 37 | 280,472 |
September 03, 2025 | 37.9 | 38.32 | 38.32 | 38.55 | 37.68 | 212,652 |
September 02, 2025 | 38.02 | 37.88 | 37.88 | 38.98 | 37.6 | 276,320 |
September 01, 2025 | 38.02 | 38.08 | 38.08 | 39.5 | 37.71 | 604,113 |
August 29, 2025 | 38.25 | 37.36 | 37.36 | 38.73 | 37.2 | 481,013 |
August 28, 2025 | 37.98 | 38.17 | 38.17 | 39.18 | 36.99 | 724,688 |
August 26, 2025 | 37.25 | 37.98 | 37.98 | 39.5 | 36.76 | 630,547 |
August 25, 2025 | 37 | 37.61 | 37.61 | 38.4 | 35.54 | 736,087 |
August 22, 2025 | 37.28 | 37.03 | 37.03 | 38 | 36.7 | 409,725 |
August 21, 2025 | 37.25 | 37.01 | 37.01 | 37.79 | 36.42 | 767,383 |
August 20, 2025 | 39.49 | 37.33 | 37.33 | 40.2 | 37.1 | 711,284 |
August 19, 2025 | 39 | 39.05 | 39.05 | 39.37 | 38.24 | 308,365 |
August 18, 2025 | 37.04 | 38.24 | 38.24 | 39.09 | 35.6 | 743,193 |
August 14, 2025 | 36.85 | 36.87 | 36.87 | 37.7 | 36.13 | 200,327 |
August 13, 2025 | 36.77 | 36.53 | 36.53 | 37 | 36.1 | 207,123 |
August 12, 2025 | 36.08 | 36.39 | 36.39 | 36.9 | 36.08 | 413,909 |
August 11, 2025 | 35.7 | 36.05 | 36.05 | 38.02 | 34.52 | 821,397 |
August 08, 2025 | 36.98 | 35.49 | 35.49 | 36.98 | 35.4 | 298,773 |
August 07, 2025 | 37.01 | 36.79 | 36.79 | 38.25 | 35.25 | 681,654 |
August 06, 2025 | 38.49 | 37.14 | 37.14 | 38.9 | 37 | 255,729 |
August 05, 2025 | 38.45 | 38.07 | 38.07 | 38.9 | 37.85 | 195,813 |
August 04, 2025 | 37.17 | 38.45 | 38.45 | 39.35 | 36.6 | 460,404 |
August 01, 2025 | 38.3 | 37.53 | 37.53 | 38.46 | 37.1 | 324,213 |
July 31, 2025 | 38 | 38.03 | 38.03 | 39.7 | 37.5 | 603,828 |
July 30, 2025 | 41.19 | 38.38 | 38.38 | 41.19 | 38.2 | 809,359 |
July 29, 2025 | 41.37 | 40.77 | 40.77 | 41.65 | 40.1 | 639,223 |
July 28, 2025 | 39.96 | 40.78 | 40.78 | 41.9 | 39.05 | 1.23M |
July 25, 2025 | 40.94 | 39.66 | 39.66 | 40.94 | 37.76 | 2.33M |
July 24, 2025 | 43.25 | 40.92 | 40.92 | 43.5 | 40.66 | 1.94M |
July 23, 2025 | 44.5 | 43.77 | 43.77 | 46.5 | 42.37 | 12.01M |
July 22, 2025 | 38.65 | 42.29 | 42.29 | 42.29 | 38.6 | 5.6M |
July 21, 2025 | 36.83 | 38.45 | 38.45 | 39 | 36.41 | 1.71M |
July 18, 2025 | 36.36 | 36.83 | 36.83 | 38.25 | 35.98 | 1.48M |
July 17, 2025 | 36.09 | 36.36 | 36.36 | 37.9 | 35.61 | 1.55M |
July 16, 2025 | 35.17 | 35.93 | 35.93 | 37.25 | 34.6 | 1.74M |
July 15, 2025 | 34.75 | 35.22 | 35.22 | 35.48 | 34.37 | 749,329 |
July 14, 2025 | 34.2 | 34.37 | 34.37 | 34.82 | 33.36 | 577,876 |
July 11, 2025 | 35 | 34.29 | 34.29 | 35 | 34.04 | 288,048 |
July 10, 2025 | 34.88 | 34.56 | 34.56 | 35.37 | 34.32 | 258,393 |
July 09, 2025 | 35.6 | 34.88 | 34.88 | 35.6 | 34.66 | 233,534 |
July 08, 2025 | 36.01 | 35.43 | 35.43 | 36.01 | 34.69 | 503,802 |
July 07, 2025 | 35.99 | 35.86 | 35.86 | 36.9 | 34.6 | 1.02M |
July 04, 2025 | 32.33 | 35 | 35 | 35.35 | 31.96 | 2.13M |
July 03, 2025 | 33.1 | 32.33 | 32.33 | 33.1 | 31.96 | 469,976 |