34.30
+0.15(+0.44%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 28, 2025 | 38.1 | 35.9 | 35.9 | 38.68 | 35.55 | 541,609 |
July 25, 2025 | 39.2 | 38.11 | 38.11 | 40.4 | 38 | 298,995 |
July 24, 2025 | 40.3 | 39.44 | 39.44 | 40.9 | 39.2 | 263,598 |
July 23, 2025 | 40.99 | 40.4 | 40.4 | 41.65 | 40.2 | 281,818 |
July 22, 2025 | 41.54 | 40.63 | 40.63 | 42.58 | 40.5 | 280,790 |
July 21, 2025 | 42.08 | 41.37 | 41.37 | 42.88 | 40.43 | 387,453 |
July 18, 2025 | 42.89 | 42.08 | 42.08 | 43.75 | 41.6 | 398,171 |
July 17, 2025 | 44.78 | 42.66 | 42.66 | 45.98 | 42.11 | 848,115 |
July 16, 2025 | 42 | 44.02 | 44.02 | 46 | 41.05 | 2.1M |
July 15, 2025 | 40.5 | 41.16 | 41.16 | 42.44 | 39.61 | 813,502 |
July 14, 2025 | 40.21 | 40.31 | 40.31 | 41.3 | 39.8 | 758,817 |
July 11, 2025 | 43.39 | 40.27 | 40.27 | 44.78 | 39.8 | 2.88M |
July 10, 2025 | 36.19 | 43.32 | 43.32 | 43.32 | 36.1 | 7.09M |
July 09, 2025 | 33.01 | 36.1 | 36.1 | 37.54 | 33.01 | 1.46M |
July 08, 2025 | 35.2 | 33.3 | 33.3 | 35.43 | 32.8 | 817,965 |
July 07, 2025 | 31.95 | 34.71 | 34.71 | 36.33 | 31.94 | 1.86M |
July 04, 2025 | 30.98 | 31.44 | 31.44 | 32.19 | 30.56 | 111,024 |
July 03, 2025 | 30.55 | 31.39 | 31.39 | 32.85 | 30.22 | 400,681 |
July 02, 2025 | 33.8 | 31.82 | 31.82 | 34 | 31.15 | 373,446 |
July 01, 2025 | 31 | 32.44 | 32.44 | 32.44 | 30.5 | 218,897 |
June 30, 2025 | 29.5 | 30.9 | 30.9 | 30.95 | 29.24 | 128,842 |
June 27, 2025 | 28.83 | 29.66 | 29.66 | 29.66 | 27.82 | 206,362 |
June 26, 2025 | 28.18 | 28.25 | 28.25 | 28.96 | 27.45 | 114,075 |
June 25, 2025 | 29.99 | 28.17 | 28.17 | 29.99 | 28 | 100,345 |
June 24, 2025 | 27.4 | 28.74 | 28.74 | 28.83 | 27.4 | 89,421 |
June 23, 2025 | 28.69 | 27.46 | 27.46 | 28.69 | 26.25 | 113,473 |
June 20, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 28,796 |
June 19, 2025 | 28.5 | 28.15 | 28.15 | 28.5 | 28.15 | 5,612 |
June 18, 2025 | 28.71 | 28.73 | 28.73 | 29 | 28.7 | 28,390 |
June 17, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 34,901 |
June 16, 2025 | 30.2 | 29.84 | 29.84 | 30.2 | 29.84 | 33,356 |
June 13, 2025 | 30 | 30.45 | 30.45 | 30.45 | 30 | 83,677 |
June 12, 2025 | 29.28 | 29.86 | 29.86 | 29.86 | 29.28 | 80,551 |