34.46
-0.11(-0.32%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 34.05 | 34.57 | 34.57 | 35.22 | 34.05 | 622,613 |
October 16, 2025 | 35.25 | 34.42 | 34.42 | 35.9 | 33.9 | 1.42M |
October 15, 2025 | 35.42 | 35.2 | 35.2 | 35.89 | 35.1 | 384,626 |
October 14, 2025 | 36.5 | 35.67 | 35.67 | 36.71 | 35.27 | 1.02M |
October 13, 2025 | 37.18 | 36.53 | 36.53 | 37.18 | 36.5 | 389,008 |
October 10, 2025 | 38 | 37.18 | 37.18 | 38.11 | 37 | 543,794 |
October 09, 2025 | 36.72 | 37.71 | 37.71 | 38.1 | 36.53 | 765,441 |
October 08, 2025 | 37 | 37.04 | 37.04 | 38.02 | 36.7 | 700,158 |
October 07, 2025 | 37.36 | 36.99 | 36.99 | 37.68 | 36.82 | 423,251 |
October 06, 2025 | 39.03 | 37.29 | 37.29 | 39.3 | 37.11 | 1.16M |
October 03, 2025 | 37.32 | 38.97 | 38.97 | 39.18 | 36.67 | 1.93M |
October 01, 2025 | 36.5 | 37.32 | 37.32 | 37.5 | 36.3 | 496,850 |
September 30, 2025 | 36.5 | 36.5 | 36.5 | 37.51 | 36 | 555,518 |
September 29, 2025 | 36.57 | 36.26 | 36.26 | 37.4 | 36.1 | 441,342 |
September 26, 2025 | 37.01 | 36.3 | 36.3 | 37.69 | 35.87 | 1.18M |
September 25, 2025 | 37.5 | 37.37 | 37.37 | 38.4 | 36.9 | 646,205 |
September 24, 2025 | 38.24 | 37.61 | 37.61 | 38.5 | 37.51 | 547,773 |
September 23, 2025 | 36.92 | 38.24 | 38.24 | 38.79 | 36.92 | 1.13M |
September 22, 2025 | 38.1 | 37.24 | 37.24 | 38.59 | 37 | 590,446 |
September 19, 2025 | 38 | 38.13 | 38.13 | 39.4 | 37.75 | 1.04M |
September 18, 2025 | 39.19 | 38.01 | 38.01 | 39.5 | 37.11 | 1.16M |
September 17, 2025 | 39.9 | 39.04 | 39.04 | 40.5 | 38.9 | 1.34M |
September 16, 2025 | 40.7 | 39.22 | 39.22 | 41 | 38.8 | 3.03M |
September 15, 2025 | 37.99 | 40.66 | 40.66 | 41 | 37.22 | 7.6M |
September 12, 2025 | 36.41 | 37.54 | 37.54 | 38.34 | 36.13 | 7.69M |
September 11, 2025 | 32.7 | 35.77 | 35.77 | 35.77 | 32.66 | 6.08M |
September 10, 2025 | 32.49 | 32.52 | 32.52 | 33.25 | 31.95 | 704,929 |
September 09, 2025 | 32.41 | 32.31 | 32.31 | 33.38 | 31.9 | 977,818 |
September 08, 2025 | 30.65 | 32.07 | 32.07 | 32.48 | 30.65 | 650,389 |
September 05, 2025 | 31.3 | 31.04 | 31.04 | 31.6 | 30.61 | 465,260 |
September 04, 2025 | 32.39 | 30.71 | 30.71 | 32.39 | 30.61 | 722,571 |
September 03, 2025 | 30.52 | 31.97 | 31.97 | 32.5 | 30.52 | 789,177 |
September 02, 2025 | 30.84 | 30.7 | 30.7 | 32 | 30.27 | 1.11M |
September 01, 2025 | 30.99 | 30.51 | 30.51 | 31.28 | 30.11 | 564,520 |
August 29, 2025 | 31.91 | 31.06 | 31.06 | 31.92 | 30.79 | 362,976 |
August 28, 2025 | 31.1 | 31.22 | 31.22 | 31.8 | 30.63 | 292,037 |
August 26, 2025 | 31.92 | 31.56 | 31.56 | 32.4 | 31.01 | 376,835 |
August 25, 2025 | 31.89 | 32.06 | 32.06 | 32.21 | 31.28 | 389,122 |
August 22, 2025 | 32.23 | 31.75 | 31.75 | 32.23 | 31.11 | 411,549 |
August 21, 2025 | 32.49 | 31.88 | 31.88 | 32.69 | 31.7 | 222,496 |
August 20, 2025 | 32.9 | 32.21 | 32.21 | 32.9 | 31.98 | 429,774 |
August 19, 2025 | 31.95 | 32.04 | 32.04 | 33 | 31.52 | 721,832 |
August 18, 2025 | 33.08 | 31.95 | 31.95 | 33.4 | 31.54 | 322,345 |
August 14, 2025 | 32.56 | 32.28 | 32.28 | 33.42 | 32.02 | 470,119 |
August 13, 2025 | 31 | 32.61 | 32.61 | 33 | 30.83 | 965,625 |
August 12, 2025 | 31.1 | 30.91 | 30.91 | 31.59 | 30.39 | 351,185 |
August 11, 2025 | 31.6 | 30.91 | 30.91 | 31.9 | 30.46 | 293,077 |
August 08, 2025 | 31.9 | 31.48 | 31.48 | 32 | 31.1 | 220,875 |
August 07, 2025 | 31.4 | 31.81 | 31.81 | 32.5 | 31.14 | 762,042 |
August 06, 2025 | 31.25 | 31.58 | 31.58 | 32.57 | 31.25 | 1.41M |
August 05, 2025 | 33.23 | 30.56 | 30.56 | 33.5 | 29.86 | 1.78M |
August 04, 2025 | 33.1 | 33.1 | 33.1 | 33.74 | 32.8 | 605,191 |
August 01, 2025 | 35.39 | 33.71 | 33.71 | 36.4 | 32.57 | 5.85M |
July 31, 2025 | 31.6 | 34.54 | 34.54 | 34.54 | 31.6 | 3.78M |
July 30, 2025 | 31.4 | 31.4 | 31.4 | 31.67 | 30.51 | 456,884 |
July 29, 2025 | 31.4 | 31.46 | 31.46 | 32.1 | 30.67 | 609,580 |
July 28, 2025 | 32 | 31.81 | 31.81 | 32.6 | 31.3 | 317,774 |
July 25, 2025 | 32.91 | 31.68 | 31.68 | 33.09 | 31.5 | 552,473 |
July 24, 2025 | 33.95 | 32.81 | 32.81 | 34.4 | 32.64 | 673,214 |
July 23, 2025 | 32.46 | 33.72 | 33.72 | 33.9 | 31.99 | 1.28M |