29.00
+0.14(+0.49%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 29.68 | 28.82 | 28.82 | 29.68 | 28.21 | 14,923 |
October 16, 2025 | 29.9 | 28.86 | 28.86 | 29.9 | 28.61 | 8,730 |
October 15, 2025 | 28.5 | 29.58 | 29.58 | 29.94 | 28.21 | 11,878 |
October 14, 2025 | 30.6 | 28.71 | 28.71 | 30.6 | 28.4 | 13,484 |
October 13, 2025 | 30.5 | 29.38 | 29.38 | 30.98 | 28.3 | 51,935 |
October 10, 2025 | 29.49 | 30.92 | 30.92 | 31.75 | 29.49 | 29,332 |
October 09, 2025 | 29.59 | 30.76 | 30.76 | 31.48 | 28.42 | 56,574 |
October 08, 2025 | 28.65 | 29.6 | 29.6 | 30.05 | 27.02 | 33,809 |
October 07, 2025 | 27.1 | 28.09 | 28.09 | 28.79 | 27.1 | 23,808 |
October 06, 2025 | 28.04 | 28.02 | 28.02 | 28.99 | 26.15 | 15,495 |
October 03, 2025 | 27.53 | 28.04 | 28.04 | 28.46 | 27.2 | 6,475 |
October 01, 2025 | 27.6 | 27.34 | 27.34 | 28.49 | 26.5 | 23,068 |
September 30, 2025 | 26.25 | 28.17 | 28.17 | 29.39 | 26.25 | 28,486 |
September 29, 2025 | 27 | 27.97 | 27.97 | 28.6 | 27 | 10,340 |
September 26, 2025 | 27.65 | 27.66 | 27.66 | 28.63 | 27.2 | 14,714 |
September 25, 2025 | 28.89 | 28.42 | 28.42 | 29.12 | 28.05 | 14,024 |
September 24, 2025 | 29.58 | 28.49 | 28.49 | 29.75 | 28.32 | 42,510 |
September 23, 2025 | 31.18 | 29.58 | 29.58 | 31.18 | 28.41 | 45,483 |
September 22, 2025 | 32.38 | 30.15 | 30.15 | 32.38 | 30.1 | 22,732 |
September 19, 2025 | 31.01 | 31.95 | 31.95 | 32.69 | 31.01 | 100,611 |
September 18, 2025 | 31.9 | 31.68 | 31.68 | 32 | 30.17 | 51,950 |
September 17, 2025 | 33.99 | 32.93 | 32.93 | 33.99 | 32.15 | 44,125 |
September 16, 2025 | 32.34 | 33.66 | 33.66 | 34.09 | 30.8 | 107,952 |
September 15, 2025 | 30.29 | 31.94 | 31.94 | 32.6 | 28.17 | 218,767 |
September 12, 2025 | 28.59 | 29.97 | 29.97 | 29.97 | 27.25 | 142,780 |
September 11, 2025 | 28.13 | 27.25 | 27.25 | 28.95 | 26.6 | 24,447 |
September 10, 2025 | 30.49 | 28.7 | 28.7 | 31 | 28.01 | 214,131 |
September 09, 2025 | 26.18 | 28.23 | 28.23 | 28.23 | 25.59 | 65,669 |
September 08, 2025 | 24.06 | 25.67 | 25.67 | 28.9 | 24.06 | 56,945 |
September 05, 2025 | 26.06 | 26.59 | 26.59 | 27.1 | 26.06 | 6,632 |
September 04, 2025 | 26.61 | 26.88 | 26.88 | 27 | 26.31 | 2,773 |
September 03, 2025 | 27.35 | 27.05 | 27.05 | 28 | 26.5 | 13,735 |
September 02, 2025 | 25.76 | 27.07 | 27.07 | 27.47 | 25.76 | 17,709 |
September 01, 2025 | 25.69 | 26.35 | 26.35 | 27 | 25.12 | 6,144 |
August 29, 2025 | 25.06 | 26.21 | 26.21 | 26.28 | 25.06 | 11,053 |
August 28, 2025 | 25.71 | 26.14 | 26.14 | 26.39 | 25.2 | 5,448 |
August 26, 2025 | 26.5 | 25.71 | 25.71 | 26.63 | 25.01 | 5,384 |
August 25, 2025 | 25.22 | 26.23 | 26.23 | 26.98 | 25.22 | 10,693 |
August 22, 2025 | 25.11 | 26.1 | 26.1 | 26.6 | 25.11 | 3,583 |
August 21, 2025 | 25.65 | 26.27 | 26.27 | 26.8 | 25 | 59,467 |
August 20, 2025 | 24.4 | 25.55 | 25.55 | 26.43 | 24.4 | 5,255 |
August 19, 2025 | 26.34 | 25.69 | 25.69 | 26.39 | 25.55 | 4,779 |
August 18, 2025 | 26.3 | 26.34 | 26.34 | 27.45 | 25.35 | 24,635 |
August 14, 2025 | 28.1 | 26.69 | 26.69 | 28.98 | 26.42 | 6,173 |
August 13, 2025 | 27.4 | 27.82 | 27.82 | 28 | 26.6 | 59,965 |
August 12, 2025 | 26.67 | 26.67 | 26.67 | 26.68 | 25.69 | 43,399 |
August 11, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.4 | 37,922 |
August 08, 2025 | 24 | 24.2 | 24.2 | 24.2 | 23 | 42,038 |
August 07, 2025 | 22.25 | 23.05 | 23.05 | 23.05 | 21.75 | 16,655 |
August 06, 2025 | 22.03 | 21.96 | 21.96 | 22.78 | 21.94 | 5,634 |
August 05, 2025 | 22.67 | 22.3 | 22.3 | 23 | 22 | 14,927 |
August 04, 2025 | 22.89 | 22.67 | 22.67 | 22.89 | 22 | 4,774 |
August 01, 2025 | 21.62 | 22.32 | 22.32 | 22.68 | 21.62 | 12,874 |
July 31, 2025 | 23.4 | 22.38 | 22.38 | 23.56 | 22 | 38,903 |
July 30, 2025 | 22 | 22.91 | 22.91 | 23.2 | 21.7 | 16,567 |
July 29, 2025 | 23.98 | 22.66 | 22.66 | 24 | 22.66 | 53,473 |
July 28, 2025 | 24.95 | 23.86 | 23.86 | 25.99 | 23.83 | 49,254 |
July 25, 2025 | 26.23 | 25.09 | 25.09 | 26.8 | 24.91 | 25,594 |
July 24, 2025 | 26.3 | 26.23 | 26.23 | 26.49 | 25.85 | 8,769 |
July 23, 2025 | 27.47 | 26.65 | 26.65 | 27.47 | 26.1 | 39,345 |