33.98
+1.03(+3.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 33.2 | 34.03 | 34.03 | 34.43 | 32.95 | 543,140 |
| October 23, 2025 | 33.69 | 32.95 | 32.95 | 33.92 | 32.52 | 320,645 |
| October 21, 2025 | 33.97 | 33.53 | 33.53 | 33.97 | 33.05 | 99,560 |
| October 20, 2025 | 33.69 | 33.49 | 33.49 | 34.42 | 32.9 | 330,075 |
| October 17, 2025 | 35 | 33.36 | 33.36 | 35 | 33.13 | 306,985 |
| October 16, 2025 | 34.09 | 34.34 | 34.34 | 35 | 33.9 | 388,416 |
| October 15, 2025 | 34.05 | 33.91 | 33.91 | 34.72 | 33.5 | 359,369 |
| October 14, 2025 | 34.1 | 33.57 | 33.57 | 34.48 | 33.4 | 267,119 |
| October 13, 2025 | 34.3 | 33.78 | 33.78 | 34.3 | 33.6 | 194,069 |
| October 10, 2025 | 35.25 | 34.4 | 34.4 | 35.59 | 34.17 | 560,751 |
| October 09, 2025 | 34.51 | 34.22 | 34.22 | 34.8 | 33.44 | 446,533 |
| October 08, 2025 | 34.92 | 34.43 | 34.43 | 35.27 | 34.07 | 324,886 |
| October 07, 2025 | 35.54 | 34.75 | 34.75 | 37 | 34.45 | 534,364 |
| October 06, 2025 | 35.4 | 35.33 | 35.33 | 36.5 | 35.05 | 749,823 |
| October 03, 2025 | 34.99 | 35.21 | 35.21 | 36.12 | 34.44 | 1.22M |
| October 01, 2025 | 34.05 | 35.3 | 35.3 | 37.42 | 33.87 | 10.52M |
| September 30, 2025 | 31.85 | 34.48 | 34.48 | 37.6 | 31.66 | 10.22M |
| September 29, 2025 | 33.23 | 31.71 | 31.71 | 33.28 | 31.41 | 352,666 |
| September 26, 2025 | 34.15 | 32.98 | 32.98 | 34.28 | 32.7 | 124,112 |
| September 25, 2025 | 35.14 | 34.12 | 34.12 | 35.14 | 34 | 158,647 |
| September 24, 2025 | 35.64 | 34.91 | 34.91 | 35.95 | 34.81 | 200,696 |
| September 23, 2025 | 36.3 | 35.48 | 35.48 | 36.71 | 35.01 | 357,361 |
| September 22, 2025 | 35.9 | 35.99 | 35.99 | 36.88 | 35.25 | 288,467 |
| September 19, 2025 | 36.98 | 35.98 | 35.98 | 36.98 | 35.76 | 272,983 |
| September 18, 2025 | 36.89 | 36.62 | 36.62 | 36.99 | 35.15 | 476,033 |
| September 17, 2025 | 37.7 | 36.75 | 36.75 | 37.98 | 36.2 | 535,195 |
| September 16, 2025 | 35.9 | 37.47 | 37.47 | 37.8 | 35.26 | 826,514 |
| September 15, 2025 | 35.7 | 35.52 | 35.52 | 36.18 | 35.35 | 143,823 |
| September 12, 2025 | 35.2 | 35.58 | 35.58 | 36.69 | 34.81 | 537,365 |
| September 11, 2025 | 36.47 | 34.96 | 34.96 | 36.73 | 34.73 | 323,507 |
| September 10, 2025 | 34.9 | 36.17 | 36.17 | 36.95 | 34.51 | 635,023 |
| September 09, 2025 | 34.7 | 34.64 | 34.64 | 35.5 | 34.11 | 355,477 |
| September 08, 2025 | 34.49 | 34.2 | 34.2 | 34.69 | 34.01 | 168,727 |
| September 05, 2025 | 35.25 | 34.15 | 34.15 | 35.42 | 33.91 | 278,022 |
| September 04, 2025 | 36.3 | 34.97 | 34.97 | 36.51 | 34.7 | 176,031 |
| September 03, 2025 | 34.9 | 35.96 | 35.96 | 36.4 | 34.9 | 378,373 |
| September 02, 2025 | 35.4 | 35.24 | 35.24 | 36.34 | 34.9 | 226,536 |
| September 01, 2025 | 34.75 | 35.72 | 35.72 | 36.35 | 34.5 | 361,896 |
| August 29, 2025 | 35.5 | 34.51 | 34.51 | 35.67 | 34.2 | 186,853 |
| August 28, 2025 | 34.26 | 35.14 | 35.14 | 35.74 | 34.14 | 356,773 |
| August 26, 2025 | 36.32 | 34.77 | 34.77 | 36.44 | 34.5 | 372,256 |
| August 25, 2025 | 37.09 | 36.46 | 36.46 | 37.22 | 36.25 | 166,344 |
| August 22, 2025 | 37.1 | 36.9 | 36.9 | 38.12 | 36.56 | 444,913 |
| August 21, 2025 | 38.87 | 37.06 | 37.06 | 39.64 | 36.9 | 536,290 |
| August 20, 2025 | 38.5 | 38.83 | 38.83 | 39.9 | 37.87 | 883,532 |
| August 19, 2025 | 37 | 37.88 | 37.88 | 38.54 | 36.67 | 705,805 |
| August 18, 2025 | 36.94 | 37.07 | 37.07 | 37.8 | 36.61 | 266,407 |
| August 14, 2025 | 36.6 | 36.55 | 36.55 | 38 | 36.31 | 737,363 |
| August 13, 2025 | 37.95 | 36.6 | 36.6 | 38.28 | 36.5 | 423,991 |
| August 12, 2025 | 38.15 | 37.95 | 37.95 | 38.38 | 36.66 | 495,178 |
| August 11, 2025 | 36.81 | 37.9 | 37.9 | 38.75 | 36.45 | 869,143 |
| August 08, 2025 | 37.83 | 37 | 37 | 38.77 | 36.01 | 716,477 |
| August 07, 2025 | 36.5 | 37.17 | 37.17 | 38.29 | 35.45 | 1.41M |
| August 06, 2025 | 39.3 | 36.81 | 36.81 | 39.3 | 36.21 | 1.66M |
| August 05, 2025 | 39.8 | 39.47 | 39.47 | 41.38 | 38.55 | 7.19M |
| August 04, 2025 | 34.78 | 38.13 | 38.13 | 40.3 | 34.39 | 24.24M |
| August 01, 2025 | 36.17 | 34.29 | 34.29 | 36.61 | 34.11 | 243,392 |
| July 31, 2025 | 36.4 | 35.99 | 35.99 | 36.95 | 35.43 | 293,363 |
| July 30, 2025 | 38.1 | 36.35 | 36.35 | 38.3 | 36.13 | 234,414 |
| July 29, 2025 | 35.79 | 37.71 | 37.71 | 38.48 | 35.16 | 479,821 |