29.16
+0.35(+1.21%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 28.81 | 29.16 | 29.16 | 30.25 | 28.4 | 3,643 |
October 17, 2025 | 30.05 | 28.81 | 28.81 | 30.78 | 28.8 | 9,618 |
October 16, 2025 | 30.04 | 29.32 | 29.32 | 31.39 | 29.06 | 5,986 |
October 15, 2025 | 29.03 | 30.04 | 30.04 | 30.05 | 29.03 | 2,999 |
October 14, 2025 | 31 | 30.05 | 30.05 | 31 | 29.6 | 5,318 |
October 13, 2025 | 30.51 | 30.62 | 30.62 | 31 | 29.67 | 2,686 |
October 10, 2025 | 30 | 30.51 | 30.51 | 31.45 | 29.01 | 4,535 |
October 09, 2025 | 30.2 | 30 | 30 | 31.2 | 30 | 6,575 |
October 08, 2025 | 31.32 | 30.61 | 30.61 | 32 | 30.5 | 1,924 |
October 07, 2025 | 30.95 | 31.32 | 31.32 | 31.9 | 30 | 11,563 |
October 06, 2025 | 31.86 | 30.8 | 30.8 | 31.86 | 30.21 | 3,507 |
October 03, 2025 | 32.89 | 30.85 | 30.85 | 32.89 | 30.68 | 10,696 |
October 01, 2025 | 31 | 32.3 | 32.3 | 32.4 | 30.65 | 5,539 |
September 30, 2025 | 30.9 | 31 | 31 | 32.19 | 30.7 | 2,777 |
September 29, 2025 | 31.66 | 30.69 | 30.69 | 32.5 | 30.11 | 1,915 |
September 26, 2025 | 33 | 31.66 | 31.66 | 33 | 31.1 | 4,277 |
September 25, 2025 | 34.38 | 32.74 | 32.74 | 34.38 | 32 | 3,856 |
September 24, 2025 | 34.06 | 33.24 | 33.24 | 35.98 | 33.1 | 12,215 |
September 23, 2025 | 34.21 | 34.74 | 34.74 | 34.89 | 33.74 | 9,653 |
September 22, 2025 | 35.15 | 35.06 | 35.06 | 36.41 | 33.06 | 19,675 |
September 19, 2025 | 36 | 34.81 | 34.81 | 36.37 | 34.5 | 7,371 |
September 18, 2025 | 35 | 35.25 | 35.25 | 36.65 | 35 | 15,304 |
September 17, 2025 | 35.6 | 35.89 | 35.89 | 37.99 | 34.5 | 43,238 |
September 16, 2025 | 36.26 | 34.87 | 34.87 | 36.66 | 34.22 | 28,152 |
September 15, 2025 | 35.13 | 35.7 | 35.7 | 38.46 | 34.6 | 24,119 |
September 12, 2025 | 35.92 | 35.13 | 35.13 | 36.2 | 35.05 | 10,689 |
September 11, 2025 | 38 | 35.93 | 35.93 | 38.5 | 35.5 | 40,395 |
September 10, 2025 | 38.99 | 37.52 | 37.52 | 39.89 | 36.5 | 90,483 |
September 09, 2025 | 33.98 | 37.49 | 37.49 | 38.1 | 33 | 92,950 |
September 08, 2025 | 35.05 | 33.98 | 33.98 | 35.5 | 33.52 | 22,370 |
September 05, 2025 | 35.87 | 34.81 | 34.81 | 36.4 | 34.1 | 23,907 |
September 04, 2025 | 38.05 | 35.05 | 35.05 | 38.75 | 34.6 | 40,095 |
September 03, 2025 | 37 | 37.31 | 37.31 | 40.64 | 35.02 | 185,682 |
September 02, 2025 | 39.36 | 37.97 | 37.97 | 39.36 | 37.11 | 504,090 |
September 01, 2025 | 31.77 | 32.8 | 32.8 | 32.8 | 29.55 | 35,970 |
August 29, 2025 | 27.29 | 27.34 | 27.34 | 28.2 | 27.29 | 3,323 |
August 28, 2025 | 28.61 | 27.29 | 27.29 | 28.76 | 27.12 | 6,170 |
August 26, 2025 | 27 | 28.54 | 28.54 | 28.76 | 26.76 | 8,428 |
August 25, 2025 | 26.75 | 28.17 | 28.17 | 29.54 | 26.75 | 3,504 |
August 22, 2025 | 28.05 | 28.14 | 28.14 | 29.7 | 28 | 1,648 |
August 21, 2025 | 28.31 | 28.61 | 28.61 | 29.5 | 28.31 | 3,933 |
August 20, 2025 | 27.9 | 28.31 | 28.31 | 29 | 27.1 | 2,706 |
August 19, 2025 | 27.45 | 27.9 | 27.9 | 29.1 | 27.45 | 2,526 |
August 18, 2025 | 27.81 | 28.89 | 28.89 | 29.33 | 27.13 | 3,152 |
August 14, 2025 | 28 | 27.94 | 27.94 | 28 | 27.94 | 643 |
August 13, 2025 | 28.51 | 28.52 | 28.52 | 28.52 | 28.5 | 991 |
August 12, 2025 | 28.33 | 28.31 | 28.31 | 28.33 | 28.31 | 2,499 |
August 11, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 294 |
August 08, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.75 | 2,196 |
August 07, 2025 | 28.2 | 28.33 | 28.33 | 28.33 | 28.2 | 2,680 |
August 06, 2025 | 28 | 28.14 | 28.14 | 28.14 | 28 | 2,158 |
August 05, 2025 | 27.59 | 28.14 | 28.14 | 28.14 | 27.59 | 1,995 |
August 04, 2025 | 27.1 | 27.59 | 27.59 | 27.59 | 27.1 | 583 |
August 01, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 100 |
July 31, 2025 | 26.5 | 26.52 | 26.52 | 26.52 | 26.5 | 1,003 |
July 30, 2025 | 25.78 | 26 | 26 | 26 | 25.78 | 2,883 |
July 29, 2025 | 26 | 25.9 | 25.9 | 26 | 25.88 | 7,070 |
July 28, 2025 | 26.9 | 26.41 | 26.41 | 26.9 | 26.41 | 1,672 |
July 25, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 639 |
July 24, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 3,326 |