34.58
-0.15(-0.43%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 34.81 | 34.58 | 34.58 | 35.08 | 34.5 | 291,414 |
October 16, 2025 | 34.87 | 34.73 | 34.73 | 35.15 | 34.52 | 313,872 |
October 15, 2025 | 35 | 34.84 | 34.84 | 35 | 34.75 | 219,918 |
October 14, 2025 | 35.1 | 34.84 | 34.84 | 35.25 | 34.8 | 587,892 |
October 13, 2025 | 35.01 | 35 | 35 | 35.21 | 34.8 | 356,135 |
October 10, 2025 | 35.03 | 35.01 | 35.01 | 35.35 | 34.9 | 408,606 |
October 09, 2025 | 35.02 | 35.03 | 35.03 | 35.14 | 34.87 | 184,988 |
October 08, 2025 | 35.3 | 34.99 | 34.99 | 35.34 | 34.9 | 204,084 |
October 07, 2025 | 35.5 | 35.05 | 35.05 | 35.76 | 34.9 | 291,860 |
October 06, 2025 | 35.99 | 35.42 | 35.42 | 36.25 | 35.23 | 412,189 |
October 03, 2025 | 35.75 | 35.99 | 35.99 | 36.22 | 35.5 | 487,114 |
October 01, 2025 | 35.06 | 35.17 | 35.17 | 35.45 | 35 | 289,473 |
September 30, 2025 | 34.17 | 35.06 | 35.06 | 35.23 | 34.17 | 632,849 |
September 29, 2025 | 35.38 | 35.17 | 35.17 | 35.49 | 34.85 | 832,334 |
September 26, 2025 | 36.73 | 35.3 | 35.3 | 37.15 | 35.21 | 743,583 |
September 25, 2025 | 37.03 | 36.49 | 36.49 | 37.34 | 36.4 | 621,522 |
September 24, 2025 | 37 | 37.05 | 37.05 | 37.47 | 36.96 | 414,128 |
September 23, 2025 | 37.4 | 37.01 | 37.01 | 37.85 | 36.4 | 495,479 |
September 22, 2025 | 38.55 | 37.52 | 37.52 | 38.6 | 37 | 628,597 |
September 19, 2025 | 38.11 | 38.55 | 38.55 | 38.65 | 37.83 | 499,281 |
September 18, 2025 | 38.28 | 38.11 | 38.11 | 38.37 | 37.9 | 231,146 |
September 17, 2025 | 38.15 | 38.12 | 38.12 | 38.68 | 37.99 | 342,035 |
September 16, 2025 | 37.8 | 37.93 | 37.93 | 38.15 | 37.8 | 253,894 |
September 15, 2025 | 37.71 | 37.8 | 37.8 | 38.3 | 37.25 | 339,404 |
September 12, 2025 | 37.42 | 37.25 | 37.25 | 37.9 | 37.17 | 355,093 |
September 11, 2025 | 37.05 | 37.42 | 37.42 | 37.91 | 37.05 | 256,359 |
September 10, 2025 | 37.2 | 37.09 | 37.09 | 37.73 | 37 | 466,213 |
September 09, 2025 | 37.45 | 37.17 | 37.17 | 37.74 | 37 | 510,176 |
September 08, 2025 | 38.08 | 37.5 | 37.5 | 38.32 | 37.27 | 544,379 |
September 05, 2025 | 38.3 | 38.08 | 38.08 | 38.5 | 37.77 | 493,271 |
September 04, 2025 | 39.07 | 38.33 | 38.33 | 39.35 | 38.28 | 358,568 |
September 03, 2025 | 38.46 | 38.7 | 38.7 | 39.11 | 38.2 | 420,482 |
September 02, 2025 | 38.33 | 38.12 | 38.12 | 39.21 | 38.09 | 668,206 |
September 01, 2025 | 38.09 | 38.33 | 38.33 | 38.45 | 38.01 | 236,634 |
August 29, 2025 | 38.5 | 38.09 | 38.09 | 38.7 | 38.09 | 354,015 |
August 28, 2025 | 38.52 | 38.14 | 38.14 | 38.87 | 38.09 | 379,541 |
August 26, 2025 | 38.9 | 38.54 | 38.54 | 39.23 | 38.31 | 266,953 |
August 25, 2025 | 40.05 | 39.17 | 39.17 | 40.34 | 38.84 | 430,115 |
August 22, 2025 | 40.4 | 40.07 | 40.07 | 40.4 | 39.82 | 243,875 |
August 21, 2025 | 40.31 | 40.13 | 40.13 | 40.69 | 40.06 | 426,957 |
August 20, 2025 | 39.98 | 39.94 | 39.94 | 40.35 | 39.67 | 336,785 |
August 19, 2025 | 39.25 | 39.77 | 39.77 | 39.94 | 39.11 | 388,278 |
August 18, 2025 | 38.46 | 39.02 | 39.02 | 39.21 | 38.35 | 409,335 |
August 14, 2025 | 39.25 | 38.21 | 38.21 | 39.39 | 38.1 | 406,251 |
August 13, 2025 | 39.5 | 39.17 | 39.17 | 39.74 | 39.1 | 501,075 |
August 12, 2025 | 38.5 | 38.97 | 38.97 | 39.4 | 38.39 | 478,027 |
August 11, 2025 | 38.07 | 38.29 | 38.29 | 38.47 | 37.8 | 233,260 |
August 08, 2025 | 38.4 | 38.07 | 38.07 | 39.02 | 37.78 | 442,516 |
August 07, 2025 | 38.1 | 38.36 | 38.36 | 38.66 | 37.8 | 619,700 |
August 06, 2025 | 39.7 | 38.31 | 38.31 | 40.18 | 38.01 | 867,399 |
August 05, 2025 | 40.01 | 39.86 | 39.86 | 40.64 | 39.3 | 486,502 |
August 04, 2025 | 40.01 | 40.07 | 40.07 | 40.35 | 39.77 | 466,960 |
August 01, 2025 | 41.6 | 40.35 | 40.35 | 42.09 | 39.6 | 1.09M |
July 31, 2025 | 42 | 41.61 | 41.61 | 42.5 | 41.07 | 1.39M |
July 30, 2025 | 40.99 | 41.08 | 41.08 | 41.37 | 40.67 | 524,642 |
July 29, 2025 | 40.18 | 40.35 | 40.35 | 40.52 | 39.1 | 556,974 |
July 28, 2025 | 40.75 | 39.88 | 39.88 | 41.35 | 39.65 | 623,898 |
July 25, 2025 | 41.3 | 41 | 41 | 41.86 | 40.7 | 630,961 |
July 24, 2025 | 41.32 | 41.74 | 41.74 | 43.3 | 41.01 | 2.01M |
July 23, 2025 | 40.91 | 41.01 | 41.01 | 41.35 | 40.85 | 337,045 |