31.20
-0.47(-1.48%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 32.49 | 31.67 | 31.67 | 32.57 | 31.5 | 576,582 |
May 07, 2025 | 31.5 | 32.09 | 32.09 | 32.3 | 31.32 | 591,635 |
May 06, 2025 | 33.15 | 31.73 | 31.73 | 33.19 | 31.51 | 1.07M |
May 05, 2025 | 31.92 | 33.19 | 33.19 | 33.49 | 31.59 | 1.2M |
May 02, 2025 | 31.74 | 31.92 | 31.92 | 32.38 | 31.74 | 520,082 |
April 30, 2025 | 32.61 | 31.74 | 31.74 | 32.89 | 31.41 | 584,297 |
April 29, 2025 | 33.05 | 32.53 | 32.53 | 33.56 | 32.36 | 660,817 |
April 28, 2025 | 32.88 | 32.87 | 32.87 | 33.19 | 32.39 | 754,862 |
April 25, 2025 | 34.44 | 32.9 | 32.9 | 34.52 | 32.32 | 1.21M |
April 24, 2025 | 34.2 | 34.17 | 34.17 | 34.86 | 34 | 1.28M |
April 23, 2025 | 34.36 | 34.34 | 34.34 | 34.69 | 33.6 | 858,710 |
April 22, 2025 | 34.35 | 34.25 | 34.25 | 34.92 | 33.7 | 1.13M |
April 21, 2025 | 33.24 | 34.12 | 34.12 | 34.26 | 33.24 | 1.12M |
April 17, 2025 | 32.7 | 32.95 | 32.95 | 33.15 | 32.58 | 1.06M |
April 16, 2025 | 32.76 | 32.71 | 32.71 | 33.53 | 32.06 | 1.31M |
April 15, 2025 | 31.62 | 32.52 | 32.52 | 34 | 31.62 | 2.09M |
April 11, 2025 | 32 | 31.2 | 31.2 | 32.45 | 30.9 | 1.81M |
April 09, 2025 | 31 | 31.12 | 31.12 | 31.44 | 30.95 | 450,806 |
April 08, 2025 | 32 | 31.42 | 31.42 | 32.32 | 30.92 | 625,733 |
April 07, 2025 | 29.95 | 30.36 | 30.36 | 30.5 | 29.8 | 1.31M |
April 04, 2025 | 32.37 | 32.47 | 32.47 | 33.12 | 31.95 | 1.34M |
April 03, 2025 | 32.37 | 32.47 | 32.47 | 33.12 | 31.95 | 1.35M |
April 02, 2025 | 32.39 | 32.41 | 32.41 | 32.65 | 31.79 | 623,801 |
April 01, 2025 | 31.4 | 32.41 | 32.41 | 32.61 | 31 | 857,419 |
March 28, 2025 | 31.2 | 31.86 | 31.86 | 32.22 | 31.1 | 2.16M |
March 27, 2025 | 31.2 | 31.86 | 31.86 | 32.22 | 31.1 | 2.16M |
March 26, 2025 | 31.89 | 31.3 | 31.3 | 32.29 | 31.1 | 1.62M |
March 25, 2025 | 33.35 | 31.77 | 31.77 | 33.78 | 31.6 | 1.62M |
March 24, 2025 | 32.25 | 33.22 | 33.22 | 33.86 | 32.25 | 2.75M |
March 21, 2025 | 31.49 | 32.02 | 32.02 | 32.78 | 31.41 | 2.57M |
March 20, 2025 | 31.46 | 31.37 | 31.37 | 32.68 | 31.23 | 1.35M |
March 19, 2025 | 30.86 | 31.46 | 31.46 | 31.85 | 30.86 | 1.39M |
March 18, 2025 | 29.95 | 30.96 | 30.96 | 31.2 | 29.95 | 1.16M |
March 17, 2025 | 30.35 | 29.95 | 29.95 | 30.69 | 29.85 | 853,770 |
March 13, 2025 | 30.4 | 30.25 | 30.25 | 31.7 | 30.11 | 1.52M |
March 12, 2025 | 30.85 | 30.32 | 30.32 | 31.3 | 29.85 | 1.01M |
March 11, 2025 | 30.48 | 30.94 | 30.94 | 31.27 | 29.82 | 846,463 |
March 10, 2025 | 31.91 | 30.7 | 30.7 | 32.35 | 30.6 | 890,971 |
March 07, 2025 | 31.9 | 32 | 32 | 32.9 | 31.8 | 1.09M |
March 06, 2025 | 32.25 | 31.96 | 31.96 | 32.97 | 31.81 | 748,403 |
March 05, 2025 | 31.41 | 30.63 | 30.63 | 31.74 | 29.75 | 2.02M |
March 04, 2025 | 31.41 | 30.63 | 30.63 | 31.74 | 29.75 | 2.02M |
March 03, 2025 | 31.4 | 31.67 | 31.67 | 31.84 | 29.41 | 1.36M |
February 28, 2025 | 32.67 | 31.3 | 31.3 | 32.75 | 30.5 | 1.34M |
February 27, 2025 | 34.05 | 32.67 | 32.67 | 34.15 | 32.5 | 681,678 |
February 25, 2025 | 34.15 | 33.95 | 33.95 | 34.46 | 33.8 | 677,582 |
February 24, 2025 | 35.22 | 33.96 | 33.96 | 35.3 | 33.8 | 566,018 |
February 21, 2025 | 35.75 | 35.33 | 35.33 | 36.85 | 35.11 | 712,943 |
February 20, 2025 | 35.34 | 35.75 | 35.75 | 35.9 | 35.15 | 592,276 |
February 19, 2025 | 34.13 | 35.22 | 35.22 | 35.6 | 34.13 | 479,132 |
February 18, 2025 | 34.32 | 34.5 | 34.5 | 34.69 | 34.32 | 393,649 |
February 17, 2025 | 34 | 34.52 | 34.52 | 35.25 | 34 | 785,209 |
February 14, 2025 | 35.49 | 34.52 | 34.52 | 36.2 | 34.45 | 1.05M |
February 13, 2025 | 35.71 | 35.36 | 35.36 | 36.37 | 35.1 | 677,860 |
February 12, 2025 | 35.5 | 35.31 | 35.31 | 35.69 | 34.41 | 1.2M |
February 11, 2025 | 36.5 | 34.81 | 34.81 | 36.51 | 34.41 | 672,877 |
February 10, 2025 | 37.35 | 36.16 | 36.16 | 37.9 | 35.7 | 483,040 |
February 07, 2025 | 37.75 | 36.95 | 36.95 | 37.75 | 36.75 | 482,990 |
February 06, 2025 | 38 | 37.36 | 37.36 | 38.08 | 37.03 | 412,908 |
February 05, 2025 | 37.77 | 37.78 | 37.78 | 38.6 | 37.61 | 598,906 |