35.17
+0.02(+0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 35.35 | 35.17 | 35.17 | 36.39 | 34.6 | 8,058 |
| October 23, 2025 | 35.6 | 35.15 | 35.15 | 36.79 | 35.04 | 29,785 |
| October 21, 2025 | 35.82 | 35.54 | 35.54 | 36.8 | 35.21 | 2,010 |
| October 20, 2025 | 35.34 | 35.82 | 35.82 | 36.35 | 35.2 | 2,796 |
| October 17, 2025 | 36.5 | 35.34 | 35.34 | 36.5 | 35.2 | 10,489 |
| October 16, 2025 | 34.6 | 36 | 36 | 37 | 34.37 | 21,265 |
| October 15, 2025 | 35.15 | 34.37 | 34.37 | 35.44 | 34.3 | 6,244 |
| October 14, 2025 | 34.71 | 34.57 | 34.57 | 35.78 | 34.5 | 5,552 |
| October 13, 2025 | 35.21 | 35.08 | 35.08 | 35.84 | 35 | 5,233 |
| October 10, 2025 | 36 | 36.01 | 36.01 | 38.5 | 35.12 | 98,519 |
| October 09, 2025 | 35.53 | 35.89 | 35.89 | 36.8 | 35.25 | 35,539 |
| October 08, 2025 | 37.44 | 35.7 | 35.7 | 38 | 35.5 | 35,747 |
| October 07, 2025 | 34.57 | 37.52 | 37.52 | 38 | 34.57 | 88,082 |
| October 06, 2025 | 34.26 | 35.35 | 35.35 | 36.55 | 34.26 | 55,792 |
| October 03, 2025 | 34.7 | 34.26 | 34.26 | 35.77 | 33.75 | 9,618 |
| October 01, 2025 | 36.7 | 35.06 | 35.06 | 36.7 | 34.71 | 16,478 |
| September 30, 2025 | 36.48 | 34.42 | 34.42 | 36.48 | 33.4 | 17,764 |
| September 29, 2025 | 35.51 | 35.37 | 35.37 | 36.6 | 35.22 | 4,741 |
| September 26, 2025 | 36.01 | 35.49 | 35.49 | 36.68 | 35.15 | 25,936 |
| September 25, 2025 | 36.62 | 36.1 | 36.1 | 37.05 | 35.81 | 7,421 |
| September 24, 2025 | 38.98 | 36.62 | 36.62 | 38.98 | 36.52 | 28,860 |
| September 23, 2025 | 37.75 | 37.65 | 37.65 | 39.2 | 37.33 | 7,949 |
| September 22, 2025 | 37.99 | 38.2 | 38.2 | 39 | 37.31 | 8,249 |
| September 19, 2025 | 38.5 | 38.25 | 38.25 | 39 | 37.5 | 23,098 |
| September 18, 2025 | 38 | 37.78 | 37.78 | 38.25 | 37 | 8,256 |
| September 17, 2025 | 38.15 | 38.05 | 38.05 | 38.57 | 37.2 | 7,976 |
| September 16, 2025 | 38.25 | 38.12 | 38.12 | 38.5 | 37.1 | 8,320 |
| September 15, 2025 | 38 | 37.76 | 37.76 | 38.4 | 37.5 | 4,794 |
| September 12, 2025 | 37.89 | 37.98 | 37.98 | 38.48 | 37 | 15,640 |
| September 11, 2025 | 37.39 | 37.9 | 37.9 | 38.3 | 37.02 | 14,238 |
| September 10, 2025 | 37.1 | 37.39 | 37.39 | 37.99 | 36.5 | 19,171 |
| September 09, 2025 | 36.75 | 36.8 | 36.8 | 37.19 | 36.25 | 6,817 |
| September 08, 2025 | 36.01 | 36.99 | 36.99 | 37.35 | 36.01 | 19,330 |
| September 05, 2025 | 37.05 | 36.76 | 36.76 | 37.45 | 36.55 | 7,804 |
| September 04, 2025 | 37.02 | 36.48 | 36.48 | 37.99 | 36.25 | 21,224 |
| September 03, 2025 | 36.16 | 37.13 | 37.13 | 37.29 | 36.16 | 4,624 |
| September 02, 2025 | 37.9 | 36.99 | 36.99 | 38.09 | 36.85 | 18,676 |
| September 01, 2025 | 38.8 | 36.68 | 36.68 | 38.8 | 36.06 | 25,616 |
| August 29, 2025 | 37.3 | 37.37 | 37.37 | 38.07 | 37.3 | 2,932 |
| August 28, 2025 | 37 | 37.26 | 37.26 | 37.85 | 37 | 7,045 |
| August 26, 2025 | 38.5 | 37.75 | 37.75 | 38.5 | 37.5 | 6,796 |
| August 25, 2025 | 38.5 | 37.93 | 37.93 | 42.25 | 37.6 | 193,257 |
| August 22, 2025 | 38.3 | 37.48 | 37.48 | 39.29 | 37 | 16,128 |
| August 21, 2025 | 39.89 | 38.67 | 38.67 | 39.89 | 38.25 | 10,507 |
| August 20, 2025 | 39.96 | 38.83 | 38.83 | 39.96 | 37.88 | 5,161 |
| August 19, 2025 | 37.81 | 38.4 | 38.4 | 38.85 | 37.8 | 18,484 |
| August 18, 2025 | 38.11 | 37.97 | 37.97 | 39.67 | 37.05 | 10,759 |
| August 14, 2025 | 38.77 | 37.99 | 37.99 | 39.99 | 37.66 | 17,212 |
| August 13, 2025 | 40.8 | 38.77 | 38.77 | 40.8 | 38.62 | 17,978 |
| August 12, 2025 | 40.5 | 39.92 | 39.92 | 44.9 | 38.1 | 198,490 |
| August 11, 2025 | 40.7 | 39.09 | 39.09 | 40.7 | 38.42 | 11,630 |
| August 08, 2025 | 39.97 | 39.49 | 39.49 | 40.18 | 39.11 | 6,477 |
| August 07, 2025 | 41 | 39.98 | 39.98 | 41 | 39.05 | 7,635 |
| August 06, 2025 | 39.69 | 39.84 | 39.84 | 40.5 | 39.42 | 9,720 |
| August 05, 2025 | 40.15 | 39.89 | 39.89 | 40.97 | 39.82 | 4,165 |
| August 04, 2025 | 42 | 39.99 | 39.99 | 42 | 39.82 | 7,447 |
| August 01, 2025 | 40.64 | 40.81 | 40.81 | 41.89 | 39.61 | 10,539 |
| July 31, 2025 | 40.9 | 40.44 | 40.44 | 41.37 | 39.8 | 9,442 |
| July 30, 2025 | 39.67 | 40.73 | 40.73 | 40.93 | 39.41 | 12,899 |
| July 29, 2025 | 39.22 | 39.67 | 39.67 | 40.5 | 38.81 | 9,390 |