36.43
+0.71(+1.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.4 | 3,910 |
| August 14, 2025 | 35.89 | 35.72 | 35.72 | 35.89 | 35.72 | 1,703 |
| August 13, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 3,288 |
| August 12, 2025 | 33.5 | 34.5 | 34.5 | 34.5 | 33.5 | 5,503 |
| August 11, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 771 |
| August 08, 2025 | 35.32 | 34.53 | 34.53 | 35.32 | 32.11 | 1,839 |
| August 07, 2025 | 32.25 | 33.64 | 33.64 | 35.53 | 32.25 | 2,336 |
| August 06, 2025 | 35.8 | 33.94 | 33.94 | 35.8 | 33.24 | 1,795 |
| August 05, 2025 | 35 | 34.99 | 34.99 | 35.65 | 32.8 | 5,076 |
| August 04, 2025 | 33.93 | 34.53 | 34.53 | 35.4 | 33.93 | 4,378 |
| August 01, 2025 | 34.2 | 33.93 | 33.93 | 35.2 | 33.01 | 3,712 |
| July 31, 2025 | 32.8 | 34.2 | 34.2 | 34.2 | 31.2 | 4,202 |
| July 30, 2025 | 34 | 32.8 | 32.8 | 34.3 | 32.8 | 2,019 |
| July 29, 2025 | 33.79 | 32.74 | 32.74 | 33.79 | 32.5 | 835 |
| July 28, 2025 | 34.85 | 33.79 | 33.79 | 34.85 | 32.43 | 10,348 |
| July 25, 2025 | 34.18 | 34.14 | 34.14 | 34.18 | 32.51 | 1,258 |
| July 24, 2025 | 34.24 | 34.18 | 34.18 | 34.24 | 32.31 | 2,036 |
| July 23, 2025 | 32.06 | 32.61 | 32.61 | 33.95 | 31.55 | 1,257 |
| July 22, 2025 | 32.42 | 32.89 | 32.89 | 33.7 | 30.5 | 3,980 |
| July 21, 2025 | 32.15 | 32.1 | 32.1 | 33.4 | 32 | 379 |
| July 18, 2025 | 33.3 | 33.63 | 33.63 | 35 | 32.61 | 3,828 |
| July 17, 2025 | 34.6 | 33.82 | 33.82 | 34.6 | 33.1 | 661 |
| July 16, 2025 | 33.3 | 34.33 | 34.33 | 34.5 | 32.5 | 3,774 |
| July 15, 2025 | 35.09 | 33.23 | 33.23 | 35.09 | 33.06 | 1,922 |
| July 14, 2025 | 35.49 | 34.79 | 34.79 | 35.49 | 32.5 | 1,907 |
| July 11, 2025 | 35 | 34 | 34 | 35.46 | 33.85 | 2,789 |
| July 10, 2025 | 35.34 | 35.47 | 35.47 | 35.99 | 33.6 | 5,421 |
| July 09, 2025 | 35.3 | 35.32 | 35.32 | 36.35 | 35.01 | 1,215 |
| July 08, 2025 | 36.15 | 35.42 | 35.42 | 37.05 | 35 | 3,432 |
| July 07, 2025 | 33.3 | 35.42 | 35.42 | 35.95 | 33.3 | 2,820 |
| July 04, 2025 | 36.35 | 35.04 | 35.04 | 36.35 | 35 | 3,419 |
| July 03, 2025 | 35.1 | 35.5 | 35.5 | 35.85 | 35 | 2,120 |
| July 02, 2025 | 36.5 | 36 | 36 | 36.5 | 34.1 | 2,321 |
| July 01, 2025 | 35.11 | 34.93 | 34.93 | 35.5 | 34.04 | 5,362 |
| June 30, 2025 | 34.2 | 34.94 | 34.94 | 34.98 | 34.19 | 2,953 |
| June 27, 2025 | 33.78 | 34.19 | 34.19 | 35 | 33.11 | 2,977 |
| June 26, 2025 | 36.16 | 33.77 | 33.77 | 36.16 | 33.26 | 2,965 |
| June 25, 2025 | 33.5 | 34.44 | 34.44 | 35.77 | 33.5 | 10,527 |
| June 24, 2025 | 34.98 | 34.07 | 34.07 | 34.99 | 33.5 | 2,304 |
| June 23, 2025 | 36.73 | 34.98 | 34.98 | 36.73 | 33.24 | 5,860 |
| June 20, 2025 | 34.29 | 34.99 | 34.99 | 34.99 | 33.24 | 7,919 |
| June 19, 2025 | 34.3 | 34.99 | 34.99 | 36.4 | 34 | 2,597 |
| June 18, 2025 | 32.7 | 35 | 35 | 35.99 | 32.7 | 2,441 |
| June 17, 2025 | 35.58 | 34.4 | 34.4 | 36.5 | 34.01 | 2,619 |
| June 16, 2025 | 33.51 | 35.41 | 35.41 | 36.3 | 33.5 | 2,894 |
| June 13, 2025 | 35.09 | 34.58 | 34.58 | 35.09 | 33.6 | 1,298 |
| June 12, 2025 | 36.5 | 35.09 | 35.09 | 36.5 | 34.06 | 7,546 |
| June 11, 2025 | 35.29 | 34.99 | 34.99 | 36.5 | 34 | 6,523 |
| June 10, 2025 | 35.85 | 34.99 | 34.99 | 37.2 | 34.8 | 11,013 |
| June 09, 2025 | 35.11 | 36.58 | 36.58 | 37.8 | 35.11 | 2,824 |
| June 06, 2025 | 37.92 | 36.49 | 36.49 | 38.85 | 35.55 | 6,585 |
| June 05, 2025 | 39 | 37 | 37 | 39 | 36.55 | 1,912 |
| June 04, 2025 | 37.17 | 38.31 | 38.31 | 38.44 | 36.2 | 3,254 |
| June 03, 2025 | 39.9 | 37.17 | 37.17 | 39.9 | 37 | 3,618 |
| June 02, 2025 | 34.75 | 38 | 38 | 38.23 | 34.75 | 3,668 |
| May 30, 2025 | 35.3 | 36.41 | 36.41 | 38.5 | 35.3 | 1,512 |
| May 29, 2025 | 38.09 | 37.12 | 37.12 | 38.25 | 36.2 | 2,434 |
| May 28, 2025 | 36.7 | 38.09 | 38.09 | 38.5 | 35.16 | 3,140 |
| May 27, 2025 | 34.98 | 36.7 | 36.7 | 36.72 | 34.98 | 3,670 |
| May 26, 2025 | 35.4 | 34.98 | 34.98 | 35.59 | 34.1 | 4,718 |