30.49
+0.01(+0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.65 | 30.49 | 30.49 | 31.08 | 30.41 | 7.12M |
| August 14, 2025 | 31 | 30.48 | 30.48 | 31.01 | 30.29 | 5.99M |
| August 13, 2025 | 30.3 | 31 | 31 | 31.29 | 30.09 | 3.51M |
| August 12, 2025 | 30.36 | 30.11 | 30.11 | 30.55 | 30.05 | 2.12M |
| August 11, 2025 | 30.26 | 30.22 | 30.22 | 30.44 | 30 | 6.81M |
| August 08, 2025 | 30.76 | 30.44 | 30.44 | 30.94 | 30.25 | 2.92M |
| August 07, 2025 | 30.67 | 30.69 | 30.69 | 31.24 | 30.42 | 4.91M |
| August 06, 2025 | 31.5 | 30.69 | 30.69 | 31.67 | 30.62 | 5.61M |
| August 05, 2025 | 30.85 | 31.39 | 31.39 | 31.65 | 30.85 | 9.53M |
| August 04, 2025 | 30.75 | 30.81 | 30.81 | 31.38 | 30.43 | 5.58M |
| August 01, 2025 | 31.08 | 30.49 | 30.49 | 31.67 | 30.33 | 7.5M |
| July 31, 2025 | 31 | 31.08 | 31.08 | 31.49 | 30.51 | 6.73M |
| July 30, 2025 | 31.35 | 31.38 | 31.38 | 31.82 | 31.03 | 8.7M |
| July 29, 2025 | 31.6 | 31.3 | 31.3 | 31.95 | 31.2 | 9.8M |
| July 28, 2025 | 32.7 | 31.62 | 31.62 | 32.7 | 31.4 | 12.06M |
| July 25, 2025 | 35.9 | 32.52 | 32.52 | 35.9 | 32.3 | 33.54M |
| July 24, 2025 | 32.61 | 35.42 | 35.42 | 35.98 | 32.25 | 51.11M |
| July 23, 2025 | 32.35 | 32.38 | 32.38 | 32.74 | 31.7 | 16.27M |
| July 22, 2025 | 31.25 | 31.79 | 31.79 | 33.8 | 31.12 | 66.99M |
| July 21, 2025 | 31.5 | 30.94 | 30.94 | 31.8 | 30.81 | 9.53M |
| July 18, 2025 | 31.22 | 31.16 | 31.16 | 31.44 | 30.46 | 7.69M |
| July 17, 2025 | 31.15 | 31.06 | 31.06 | 31.89 | 30.93 | 12.77M |
| July 16, 2025 | 30.9 | 30.97 | 30.97 | 31.38 | 30.61 | 7.6M |
| July 15, 2025 | 30.87 | 30.76 | 30.76 | 31.7 | 30.68 | 8.03M |
| July 14, 2025 | 30.89 | 30.59 | 30.59 | 31.2 | 30.18 | 5.47M |
| July 11, 2025 | 31.41 | 30.72 | 30.72 | 31.7 | 30.57 | 8.9M |
| July 10, 2025 | 31.62 | 31.44 | 31.44 | 32.3 | 31.25 | 7.61M |
| July 09, 2025 | 30.47 | 31.59 | 31.59 | 34.2 | 30.42 | 56.74M |
| July 08, 2025 | 30.5 | 30.49 | 30.49 | 31.39 | 30.32 | 4.72M |
| July 07, 2025 | 30.35 | 30.42 | 30.42 | 31.09 | 30.3 | 7.49M |
| July 04, 2025 | 30.33 | 30.51 | 30.51 | 31.4 | 29.95 | 3.99M |
| July 03, 2025 | 30.94 | 30.44 | 30.44 | 31.41 | 30.3 | 9.13M |
| July 02, 2025 | 31.77 | 31 | 31 | 31.88 | 30.76 | 3.65M |
| July 01, 2025 | 31.7 | 31.77 | 31.77 | 32 | 31.16 | 3.69M |
| June 30, 2025 | 32.1 | 31.53 | 31.53 | 32.74 | 31.44 | 6.02M |
| June 27, 2025 | 31.65 | 31.76 | 31.76 | 33.65 | 31.4 | 18.05M |
| June 26, 2025 | 31 | 31.43 | 31.43 | 32.13 | 31 | 7.51M |
| June 25, 2025 | 30.4 | 31.04 | 31.04 | 31.89 | 30.4 | 9.27M |
| June 24, 2025 | 29.73 | 30.24 | 30.24 | 30.82 | 29.73 | 4.25M |
| June 23, 2025 | 29.95 | 29.5 | 29.5 | 30.1 | 29.41 | 5.59M |
| June 20, 2025 | 29.73 | 30.11 | 30.11 | 30.28 | 29.38 | 2.3M |
| June 19, 2025 | 30.4 | 29.87 | 29.87 | 30.85 | 29.75 | 3.48M |
| June 18, 2025 | 31.06 | 30.54 | 30.54 | 31.31 | 30.5 | 3.82M |
| June 17, 2025 | 31.31 | 30.98 | 30.98 | 31.78 | 30.8 | 2.7M |
| June 16, 2025 | 31.18 | 31.38 | 31.38 | 31.98 | 30.58 | 4.31M |
| June 13, 2025 | 31.8 | 31.34 | 31.34 | 32 | 30.91 | 4.31M |
| June 12, 2025 | 33.02 | 32.44 | 32.44 | 33.82 | 32.21 | 3.67M |
| June 11, 2025 | 32.7 | 33.18 | 33.18 | 33.96 | 32.52 | 4.67M |
| June 10, 2025 | 33.07 | 32.74 | 32.74 | 33.33 | 32.5 | 2.65M |
| June 09, 2025 | 31.92 | 32.81 | 32.81 | 33.95 | 31.92 | 8.26M |
| June 06, 2025 | 31.2 | 31.74 | 31.74 | 32.37 | 31.08 | 4.58M |
| June 05, 2025 | 31.4 | 31.19 | 31.19 | 31.75 | 31.1 | 1.86M |
| June 04, 2025 | 31.05 | 31.17 | 31.17 | 31.48 | 30.43 | 2.78M |
| June 03, 2025 | 31.93 | 31.16 | 31.16 | 32.4 | 31.1 | 2.48M |
| June 02, 2025 | 30.5 | 31.84 | 31.84 | 32.3 | 30.5 | 5.5M |
| May 30, 2025 | 31.48 | 30.58 | 30.58 | 31.54 | 30.3 | 14.37M |
| May 29, 2025 | 31.55 | 31.51 | 31.51 | 31.72 | 31.41 | 2.63M |
| May 28, 2025 | 32.29 | 31.48 | 31.48 | 32.44 | 31.4 | 2.87M |
| May 27, 2025 | 32.35 | 32.29 | 32.29 | 32.57 | 31.35 | 4.11M |
| May 26, 2025 | 31.65 | 32.11 | 32.11 | 32.74 | 31.4 | 7.96M |