35.25
-0.47(-1.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 36.1 | 35.31 | 35.31 | 36.8 | 34.91 | 806,364 |
| October 23, 2025 | 36.05 | 35.72 | 35.72 | 37.39 | 35.49 | 167,130 |
| October 21, 2025 | 36.99 | 36.78 | 36.78 | 36.99 | 36 | 19,494 |
| October 20, 2025 | 36.6 | 36.27 | 36.27 | 37.59 | 35.85 | 86,880 |
| October 17, 2025 | 36.53 | 36.65 | 36.65 | 38.04 | 36.41 | 46,160 |
| October 16, 2025 | 37.9 | 37.01 | 37.01 | 39.3 | 36.55 | 132,869 |
| October 15, 2025 | 37.4 | 37.21 | 37.21 | 37.96 | 37.1 | 53,189 |
| October 14, 2025 | 40.05 | 37.4 | 37.4 | 40.05 | 36.89 | 147,910 |
| October 13, 2025 | 42.3 | 39.14 | 39.14 | 42.3 | 38.7 | 212,717 |
| October 10, 2025 | 36.49 | 40.13 | 40.13 | 41.9 | 36.11 | 409,971 |
| October 09, 2025 | 35.9 | 36 | 36 | 36.92 | 35.54 | 22,153 |
| October 08, 2025 | 36.01 | 36.26 | 36.26 | 37.24 | 36.01 | 33,577 |
| October 07, 2025 | 36.9 | 36.4 | 36.4 | 37.3 | 36.14 | 56,581 |
| October 06, 2025 | 37.9 | 36.54 | 36.54 | 38.87 | 36.4 | 167,153 |
| October 03, 2025 | 38.5 | 38.28 | 38.28 | 39.29 | 38 | 75,226 |
| October 01, 2025 | 37.35 | 38.4 | 38.4 | 39.1 | 36.96 | 70,761 |
| September 30, 2025 | 38 | 37 | 37 | 38.1 | 36.5 | 57,700 |
| September 29, 2025 | 37.3 | 37.6 | 37.6 | 39 | 37.3 | 102,602 |
| September 26, 2025 | 38.35 | 37.25 | 37.25 | 39.4 | 36.9 | 120,621 |
| September 25, 2025 | 38.35 | 37.9 | 37.9 | 38.95 | 37.6 | 102,885 |
| September 24, 2025 | 39.45 | 37.95 | 37.95 | 39.85 | 37.7 | 261,043 |
| September 23, 2025 | 36.6 | 39.8 | 39.8 | 42.5 | 36.5 | 1.18M |
| September 22, 2025 | 39.1 | 36.8 | 36.8 | 39.5 | 36.5 | 132,882 |
| September 19, 2025 | 42 | 39.1 | 39.1 | 42 | 38.55 | 182,212 |
| September 18, 2025 | 41.45 | 40.6 | 40.6 | 42.9 | 40.25 | 204,030 |
| September 17, 2025 | 42.3 | 41.1 | 41.1 | 43.8 | 38.75 | 1.02M |
| September 16, 2025 | 34.15 | 40.35 | 40.35 | 40.85 | 33.6 | 2.64M |
| September 15, 2025 | 33.05 | 34.05 | 34.05 | 34.4 | 32.6 | 47,824 |
| September 12, 2025 | 35.65 | 33.35 | 33.35 | 35.65 | 33 | 127,500 |
| September 11, 2025 | 35.55 | 34.25 | 34.25 | 35.55 | 34.1 | 83,470 |
| September 10, 2025 | 35.8 | 34.8 | 34.8 | 35.95 | 34.55 | 157,289 |
| September 09, 2025 | 35.5 | 35.65 | 35.65 | 36.6 | 35 | 77,032 |
| September 08, 2025 | 34.55 | 35.05 | 35.05 | 38.5 | 34.55 | 239,458 |
| September 05, 2025 | 36.9 | 34.55 | 34.55 | 36.9 | 34.1 | 141,115 |
| September 04, 2025 | 38.5 | 36.6 | 36.6 | 38.9 | 36.4 | 98,897 |
| September 03, 2025 | 39.05 | 37.5 | 37.5 | 39.75 | 37.2 | 96,676 |
| September 02, 2025 | 39.9 | 38.25 | 38.25 | 39.9 | 36.1 | 254,305 |
| September 01, 2025 | 41.85 | 37.95 | 37.95 | 42.4 | 37 | 251,666 |
| August 29, 2025 | 42.88 | 41.32 | 41.32 | 42.99 | 40.86 | 3.75M |
| August 28, 2025 | 43.15 | 42.45 | 42.45 | 43.59 | 42 | 1.22M |
| August 26, 2025 | 43.8 | 43.15 | 43.15 | 44.5 | 42.9 | 1.26M |
| August 25, 2025 | 44.85 | 44 | 44 | 45 | 43.8 | 1.92M |
| August 22, 2025 | 44.98 | 44.16 | 44.16 | 46 | 43.82 | 4.88M |
| August 21, 2025 | 43 | 44.53 | 44.53 | 45.98 | 42.81 | 10.89M |
| August 20, 2025 | 42.9 | 42.72 | 42.72 | 43.52 | 42.22 | 3.02M |
| August 19, 2025 | 41.91 | 42.38 | 42.38 | 43.2 | 41.72 | 1.17M |
| August 18, 2025 | 42.3 | 41.86 | 41.86 | 44.96 | 41.5 | 4.43M |
| August 14, 2025 | 42 | 41.02 | 41.02 | 42.6 | 40.67 | 1.03M |
| August 13, 2025 | 40 | 41.85 | 41.85 | 43 | 39.6 | 2.72M |
| August 12, 2025 | 37.51 | 39.34 | 39.34 | 40.21 | 37.31 | 2.39M |
| August 11, 2025 | 36.5 | 36.96 | 36.96 | 37.61 | 35.49 | 1.35M |
| August 08, 2025 | 37.84 | 36.06 | 36.06 | 38.99 | 35.02 | 1.17M |
| August 07, 2025 | 39.3 | 37.58 | 37.58 | 39.39 | 37.06 | 1.84M |
| August 06, 2025 | 40 | 38.74 | 38.74 | 41.49 | 38.29 | 1.97M |
| August 05, 2025 | 39.91 | 39.57 | 39.57 | 40.28 | 38.9 | 263,800 |
| August 04, 2025 | 39.52 | 39.47 | 39.47 | 40.2 | 39.27 | 391,100 |
| August 01, 2025 | 38.34 | 38.94 | 38.94 | 39.86 | 38.34 | 249,900 |
| July 31, 2025 | 38.5 | 39.27 | 39.27 | 40 | 38.4 | 48,830 |
| July 30, 2025 | 41.26 | 39.67 | 39.67 | 41.26 | 39.5 | 22,260 |
| July 29, 2025 | 39.01 | 39.84 | 39.84 | 40.23 | 39 | 72,950 |