34.60
+0.6(+1.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 34.11 | 34.6 | 34.6 | 35.55 | 32.76 | 44,157 |
| August 21, 2025 | 35.04 | 34 | 34 | 35.31 | 33.8 | 17,772 |
| August 20, 2025 | 35.93 | 34.87 | 34.87 | 35.94 | 34.51 | 13,659 |
| August 19, 2025 | 35.33 | 35.23 | 35.23 | 36.11 | 34.16 | 20,165 |
| August 18, 2025 | 36.61 | 35.93 | 35.93 | 38.69 | 35.55 | 65,888 |
| August 14, 2025 | 36.8 | 37.04 | 37.04 | 40.19 | 36 | 197,594 |
| August 13, 2025 | 32.6 | 35.55 | 35.55 | 36.89 | 32.43 | 209,012 |
| August 12, 2025 | 32.15 | 32.6 | 32.6 | 36.45 | 30.7 | 812,479 |
| August 11, 2025 | 32.24 | 31.52 | 31.52 | 32.49 | 31.16 | 18,318 |
| August 08, 2025 | 32.99 | 31.16 | 31.16 | 33.16 | 31 | 13,917 |
| August 07, 2025 | 31.6 | 31.3 | 31.3 | 32.78 | 31 | 25,321 |
| August 06, 2025 | 32.51 | 32.14 | 32.14 | 33.16 | 31.37 | 11,301 |
| August 05, 2025 | 32.94 | 32.03 | 32.03 | 32.94 | 31.51 | 15,772 |
| August 04, 2025 | 31.21 | 32.43 | 32.43 | 32.89 | 31.21 | 17,607 |
| August 01, 2025 | 31.01 | 31.15 | 31.15 | 32.69 | 29.16 | 21,352 |
| July 31, 2025 | 30.56 | 30.77 | 30.77 | 31.35 | 30.56 | 18,535 |
| July 30, 2025 | 31.59 | 31.55 | 31.55 | 32.44 | 31.09 | 4,864 |
| July 29, 2025 | 31.58 | 31.09 | 31.09 | 31.78 | 30.81 | 4,836 |
| July 28, 2025 | 32.55 | 31.12 | 31.12 | 32.55 | 30.05 | 8,046 |
| July 25, 2025 | 32.8 | 32.08 | 32.08 | 32.8 | 30.81 | 9,753 |
| July 24, 2025 | 31.2 | 32.15 | 32.15 | 32.49 | 30.7 | 24,045 |
| July 23, 2025 | 31.27 | 32.09 | 32.09 | 32.79 | 31.27 | 44,870 |
| July 22, 2025 | 32.35 | 32.12 | 32.12 | 32.5 | 31.64 | 8,794 |
| July 21, 2025 | 31 | 32.48 | 32.48 | 33.09 | 31 | 17,408 |
| July 18, 2025 | 30.51 | 31.21 | 31.21 | 31.37 | 30.51 | 7,596 |
| July 17, 2025 | 31.56 | 31.04 | 31.04 | 31.97 | 30.52 | 14,316 |
| July 16, 2025 | 30.51 | 31.18 | 31.18 | 32.99 | 30.51 | 14,730 |
| July 15, 2025 | 32.94 | 31.47 | 31.47 | 32.94 | 31.02 | 6,580 |
| July 14, 2025 | 31.02 | 31.56 | 31.56 | 32.96 | 30.21 | 24,521 |
| July 11, 2025 | 32.94 | 32.35 | 32.35 | 32.95 | 31.16 | 45,560 |
| July 10, 2025 | 31.94 | 32.23 | 32.23 | 32.6 | 30.52 | 16,778 |
| July 09, 2025 | 31.26 | 32.01 | 32.01 | 32.68 | 31.26 | 20,596 |
| July 08, 2025 | 32.02 | 31.81 | 31.81 | 32.68 | 30.26 | 184,255 |
| July 07, 2025 | 28.81 | 31.69 | 31.69 | 31.69 | 28.81 | 149,136 |
| July 04, 2025 | 28.15 | 28.81 | 28.81 | 29 | 27.02 | 14,908 |
| July 03, 2025 | 29.21 | 28.4 | 28.4 | 29.9 | 28.25 | 7,205 |
| July 02, 2025 | 29.31 | 28.48 | 28.48 | 29.59 | 27.35 | 17,114 |
| July 01, 2025 | 28.55 | 29.38 | 29.38 | 29.66 | 28.55 | 5,262 |
| June 30, 2025 | 29.79 | 29.51 | 29.51 | 29.83 | 29.19 | 5,349 |
| June 27, 2025 | 29.24 | 28.9 | 28.9 | 29.9 | 28.82 | 10,654 |
| June 26, 2025 | 29.06 | 29.23 | 29.23 | 29.89 | 28.72 | 7,155 |
| June 25, 2025 | 29.7 | 29.06 | 29.06 | 29.7 | 28.88 | 5,961 |
| June 24, 2025 | 28.5 | 28.62 | 28.62 | 30.49 | 28.41 | 9,991 |
| June 23, 2025 | 29.09 | 28.94 | 28.94 | 29.09 | 28.21 | 8,946 |
| June 20, 2025 | 29.84 | 29.1 | 29.1 | 32.7 | 28.7 | 8,261 |
| June 19, 2025 | 29.51 | 29.84 | 29.84 | 30.64 | 29.51 | 4,328 |
| June 18, 2025 | 31.47 | 30.1 | 30.1 | 31.47 | 29.75 | 21,118 |
| June 17, 2025 | 31.98 | 31.55 | 31.55 | 31.98 | 30.7 | 8,122 |
| June 16, 2025 | 31.15 | 30.9 | 30.9 | 31.33 | 30.5 | 13,471 |
| June 13, 2025 | 32.99 | 31.35 | 31.35 | 32.99 | 29.25 | 9,450 |
| June 12, 2025 | 31.1 | 31.26 | 31.26 | 31.47 | 30.93 | 9,577 |
| June 11, 2025 | 32.88 | 31.34 | 31.34 | 32.88 | 30.7 | 37,711 |
| June 10, 2025 | 31.34 | 30.81 | 30.81 | 31.34 | 30.01 | 10,683 |
| June 09, 2025 | 29.5 | 30.72 | 30.72 | 31.59 | 29.17 | 21,262 |
| June 06, 2025 | 31.14 | 30.26 | 30.26 | 31.22 | 30 | 10,477 |
| June 05, 2025 | 29.51 | 30.43 | 30.43 | 31 | 29.51 | 8,212 |
| June 04, 2025 | 30.31 | 30.16 | 30.16 | 30.72 | 29.62 | 13,679 |
| June 03, 2025 | 31.98 | 30.47 | 30.47 | 31.98 | 29.82 | 15,866 |
| June 02, 2025 | 32.1 | 30.93 | 30.93 | 33.48 | 30.86 | 33,780 |
| May 30, 2025 | 33.5 | 32.49 | 32.49 | 33.5 | 31.1 | 17,482 |
