32.14
-0.66(-2.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 30.9 | 31.24 | 31.24 | 32 | 30.25 | 52,084 |
| July 01, 2025 | 31.74 | 31.05 | 31.05 | 31.74 | 31 | 8,599 |
| June 30, 2025 | 31.2 | 31.41 | 31.41 | 31.85 | 30.85 | 38,922 |
| June 27, 2025 | 31.1 | 31.48 | 31.48 | 32.2 | 31.1 | 24,575 |
| June 26, 2025 | 31.79 | 31.1 | 31.1 | 31.88 | 31.02 | 23,049 |
| June 25, 2025 | 31.9 | 31.57 | 31.57 | 32.3 | 30.6 | 84,283 |
| June 24, 2025 | 30.29 | 31.54 | 31.54 | 33 | 30 | 163,111 |
| June 23, 2025 | 28.8 | 29.84 | 29.84 | 30.13 | 28.69 | 57,236 |
| June 20, 2025 | 29.1 | 28.89 | 28.89 | 29.67 | 28.52 | 26,341 |
| June 19, 2025 | 29.99 | 29.07 | 29.07 | 30.19 | 28.51 | 31,684 |
| June 18, 2025 | 30.2 | 29.84 | 29.84 | 30.2 | 29.6 | 18,537 |
| June 17, 2025 | 30.54 | 29.68 | 29.68 | 30.86 | 29.11 | 73,317 |
| June 16, 2025 | 30.11 | 30.54 | 30.54 | 30.96 | 30.11 | 19,813 |
| June 13, 2025 | 30 | 30.5 | 30.5 | 31.43 | 30 | 54,790 |
| June 12, 2025 | 30.99 | 31 | 31 | 33.26 | 30.11 | 125,315 |
| June 11, 2025 | 30.15 | 30.61 | 30.61 | 31.44 | 30.15 | 29,657 |
| June 10, 2025 | 30.39 | 30.73 | 30.73 | 31.65 | 30 | 59,490 |
| June 09, 2025 | 31.99 | 30.39 | 30.39 | 31.99 | 30.2 | 38,061 |
| June 06, 2025 | 31.98 | 30.91 | 30.91 | 32.12 | 30.6 | 41,236 |
| June 05, 2025 | 30.7 | 31.97 | 31.97 | 32.9 | 30.36 | 149,305 |
| June 04, 2025 | 30.3 | 30.36 | 30.36 | 30.6 | 29.93 | 10,369 |
| June 03, 2025 | 30.7 | 30.32 | 30.32 | 30.78 | 29.56 | 16,514 |
| June 02, 2025 | 30 | 30.26 | 30.26 | 30.7 | 29.49 | 22,040 |
| May 30, 2025 | 30.76 | 30.18 | 30.18 | 30.84 | 29.99 | 42,582 |
| May 29, 2025 | 31.74 | 30.21 | 30.21 | 31.95 | 30 | 62,794 |
| May 28, 2025 | 31.44 | 31.59 | 31.59 | 32 | 31.2 | 30,089 |
| May 27, 2025 | 31.81 | 31.41 | 31.41 | 32.09 | 31.12 | 12,505 |
| May 26, 2025 | 32.49 | 31.76 | 31.76 | 32.82 | 31.01 | 33,880 |