29.29
-0.81(-2.69%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 30.41 | 29.29 | 29.29 | 30.41 | 29 | 23,357 |
September 25, 2025 | 30.61 | 30.1 | 30.1 | 31.23 | 30.05 | 26,099 |
September 24, 2025 | 30.99 | 30.86 | 30.86 | 31.4 | 30.7 | 12,642 |
September 23, 2025 | 31.04 | 31.02 | 31.02 | 31.41 | 30.85 | 29,244 |
September 22, 2025 | 31.15 | 30.88 | 30.88 | 31.79 | 30.76 | 26,905 |
September 19, 2025 | 31.8 | 31.42 | 31.42 | 31.8 | 31.2 | 8,038 |
September 18, 2025 | 31.56 | 31.39 | 31.39 | 31.98 | 31.11 | 34,933 |
September 17, 2025 | 31.74 | 31.51 | 31.51 | 32.25 | 31.5 | 38,604 |
September 16, 2025 | 31.78 | 31.74 | 31.74 | 32 | 31.2 | 88,606 |
September 15, 2025 | 31.35 | 31.19 | 31.19 | 32.26 | 31.05 | 73,718 |
September 12, 2025 | 32.1 | 31.95 | 31.95 | 33.04 | 31.9 | 25,005 |
September 11, 2025 | 32.69 | 32.67 | 32.67 | 33.28 | 32.5 | 22,487 |
September 10, 2025 | 32.9 | 32.81 | 32.81 | 33.8 | 32.52 | 53,782 |
September 09, 2025 | 32.1 | 32.61 | 32.61 | 35.02 | 31.68 | 136,523 |
September 08, 2025 | 30.9 | 32.1 | 32.1 | 34.98 | 29.8 | 192,145 |
September 05, 2025 | 30.75 | 31.15 | 31.15 | 31.75 | 30.75 | 16,907 |
September 04, 2025 | 31.9 | 31.11 | 31.11 | 31.92 | 31.05 | 19,240 |
September 03, 2025 | 31.9 | 31.45 | 31.45 | 31.9 | 31.27 | 13,190 |
September 02, 2025 | 31.82 | 31.42 | 31.42 | 32.44 | 31.11 | 33,626 |
September 01, 2025 | 31.76 | 31.82 | 31.82 | 32.32 | 31.38 | 40,374 |
August 29, 2025 | 31.95 | 31.66 | 31.66 | 32.34 | 31.5 | 11,160 |
August 28, 2025 | 32.14 | 31.55 | 31.55 | 32.45 | 31.1 | 49,273 |
August 26, 2025 | 32.73 | 32.14 | 32.14 | 32.84 | 32.01 | 29,238 |
August 25, 2025 | 32.17 | 32.75 | 32.75 | 33.5 | 32.17 | 23,262 |
August 22, 2025 | 33.19 | 32.9 | 32.9 | 33.95 | 32.3 | 44,842 |
August 21, 2025 | 33.75 | 33.19 | 33.19 | 34.3 | 32.8 | 89,932 |
August 20, 2025 | 32.29 | 33.05 | 33.05 | 34.2 | 31.78 | 176,048 |
August 19, 2025 | 31.7 | 32.04 | 32.04 | 32.64 | 31.7 | 34,629 |
August 18, 2025 | 32.8 | 32.14 | 32.14 | 33.9 | 31.62 | 142,693 |
August 14, 2025 | 33.1 | 32.8 | 32.8 | 33.82 | 32.25 | 38,179 |
August 13, 2025 | 32.6 | 32.68 | 32.68 | 33.84 | 32.26 | 66,644 |
August 12, 2025 | 34.98 | 31.91 | 31.91 | 34.98 | 31.55 | 102,022 |
August 11, 2025 | 34.5 | 34.21 | 34.21 | 34.6 | 33.37 | 165,947 |
August 08, 2025 | 33.1 | 33.81 | 33.81 | 34 | 32.28 | 262,877 |
August 07, 2025 | 33.3 | 32.73 | 32.73 | 33.83 | 32.01 | 75,368 |
August 06, 2025 | 35.39 | 32.75 | 32.75 | 35.4 | 32.3 | 132,193 |
August 05, 2025 | 36.71 | 35.04 | 35.04 | 37.69 | 34.57 | 236,350 |
August 04, 2025 | 35.43 | 36.73 | 36.73 | 39.2 | 34.56 | 617,506 |
August 01, 2025 | 36.39 | 35.43 | 35.43 | 36.64 | 34.82 | 134,064 |
July 31, 2025 | 36.4 | 35.36 | 35.36 | 37.9 | 35.1 | 287,232 |
July 30, 2025 | 36.87 | 37.25 | 37.25 | 41 | 35.06 | 1.39M |
July 29, 2025 | 31.39 | 36.87 | 36.87 | 36.92 | 30.05 | 1.38M |
July 28, 2025 | 31.55 | 30.77 | 30.77 | 31.55 | 30.5 | 12,990 |
July 25, 2025 | 32.88 | 31.55 | 31.55 | 34 | 31.5 | 89,927 |
July 24, 2025 | 30.79 | 32.56 | 32.56 | 34.98 | 29.11 | 644,108 |
July 23, 2025 | 30.44 | 29.81 | 29.81 | 30.44 | 29.79 | 11,177 |
July 22, 2025 | 30.36 | 29.84 | 29.84 | 30.45 | 29.4 | 16,629 |
July 21, 2025 | 30.39 | 30.35 | 30.35 | 30.99 | 30.26 | 10,995 |
July 18, 2025 | 30.8 | 30.41 | 30.41 | 31.29 | 30.33 | 13,126 |
July 17, 2025 | 30.99 | 30.88 | 30.88 | 32 | 30.69 | 63,052 |
July 16, 2025 | 29.9 | 30.72 | 30.72 | 30.99 | 29.57 | 63,374 |
July 15, 2025 | 29.43 | 29.56 | 29.56 | 30.08 | 29.43 | 22,415 |
July 14, 2025 | 29.61 | 29.43 | 29.43 | 30.18 | 29.05 | 31,599 |
July 11, 2025 | 30.05 | 29.75 | 29.75 | 30.49 | 29.52 | 11,727 |
July 10, 2025 | 30.78 | 30.13 | 30.13 | 30.91 | 29.95 | 25,439 |
July 09, 2025 | 31.46 | 30.47 | 30.47 | 31.46 | 30.36 | 27,979 |
July 08, 2025 | 30.96 | 30.72 | 30.72 | 31.42 | 30.6 | 20,760 |
July 07, 2025 | 30.35 | 31.29 | 31.29 | 31.5 | 30.35 | 20,546 |
July 04, 2025 | 31.44 | 30.92 | 30.92 | 31.5 | 30.62 | 26,215 |
July 03, 2025 | 31.05 | 31.33 | 31.33 | 31.89 | 31.01 | 23,236 |