30.84
-0.24(-0.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 31.03 | 31.08 | 31.08 | 31.92 | 30.7 | 6.53M |
| October 21, 2025 | 31.07 | 30.79 | 30.79 | 31.25 | 30.62 | 1.31M |
| October 20, 2025 | 29.62 | 30.79 | 30.79 | 31.29 | 29.33 | 10.24M |
| October 17, 2025 | 30.88 | 29.6 | 29.6 | 30.97 | 29 | 6.29M |
| October 16, 2025 | 30.49 | 30.24 | 30.24 | 30.92 | 29.96 | 2.97M |
| October 15, 2025 | 29.24 | 30.15 | 30.15 | 30.4 | 29.2 | 3.51M |
| October 14, 2025 | 30 | 29.15 | 29.15 | 30.15 | 28.86 | 2.38M |
| October 13, 2025 | 30.2 | 29.85 | 29.85 | 30.2 | 29.66 | 1.46M |
| October 10, 2025 | 29.3 | 30.2 | 30.2 | 30.58 | 29.3 | 7.28M |
| October 09, 2025 | 29.4 | 29.39 | 29.39 | 29.54 | 29.15 | 1.57M |
| October 08, 2025 | 29.98 | 29.38 | 29.38 | 29.99 | 29.31 | 1.45M |
| October 07, 2025 | 29.87 | 29.87 | 29.87 | 30.5 | 29.65 | 1.56M |
| October 06, 2025 | 30.3 | 29.76 | 29.76 | 31.34 | 29.46 | 4.42M |
| October 03, 2025 | 30.08 | 29.94 | 29.94 | 30.49 | 29.84 | 2.63M |
| October 01, 2025 | 29.93 | 29.93 | 29.93 | 30.03 | 29.56 | 1.26M |
| September 30, 2025 | 29.09 | 29.75 | 29.75 | 30.19 | 29.03 | 2.59M |
| September 29, 2025 | 28.9 | 29.15 | 29.15 | 29.25 | 28.62 | 3.7M |
| September 26, 2025 | 29.2 | 28.76 | 28.76 | 29.29 | 28.5 | 1.13M |
| September 25, 2025 | 29.7 | 29.28 | 29.28 | 29.9 | 29.19 | 1.07M |
| September 24, 2025 | 30.57 | 29.65 | 29.65 | 30.89 | 29.54 | 3.09M |
| September 23, 2025 | 30.04 | 30.03 | 30.03 | 30.24 | 29.65 | 1.35M |
| September 22, 2025 | 30.39 | 30.04 | 30.04 | 30.78 | 29.91 | 1.29M |
| September 19, 2025 | 29.96 | 30.44 | 30.44 | 31.06 | 29.95 | 5.22M |
| September 18, 2025 | 30.53 | 29.96 | 29.96 | 30.54 | 29.76 | 2.52M |
| September 17, 2025 | 29.81 | 30.23 | 30.23 | 30.43 | 29.7 | 3.84M |
| September 16, 2025 | 29.45 | 29.81 | 29.81 | 29.94 | 29.29 | 1.36M |
| September 15, 2025 | 29.17 | 29.41 | 29.41 | 29.79 | 29.09 | 1.31M |
| September 12, 2025 | 29.44 | 29.03 | 29.03 | 29.64 | 28.95 | 1.3M |
| September 11, 2025 | 29.4 | 29.35 | 29.35 | 30.5 | 29.25 | 3.19M |
| September 10, 2025 | 28.53 | 29.19 | 29.19 | 29.57 | 28.53 | 1.65M |
| September 09, 2025 | 28.55 | 28.4 | 28.4 | 28.82 | 28.3 | 710,734 |
| September 08, 2025 | 28.67 | 28.54 | 28.54 | 29.34 | 28.4 | 1.24M |
| September 05, 2025 | 28.42 | 28.58 | 28.58 | 28.76 | 28.15 | 729,443 |
| September 04, 2025 | 29.07 | 28.38 | 28.38 | 29.18 | 28.03 | 768,969 |
| September 03, 2025 | 28.62 | 28.84 | 28.84 | 28.98 | 28.62 | 686,319 |
| September 02, 2025 | 28.33 | 28.62 | 28.62 | 29.12 | 28.12 | 1.47M |
| September 01, 2025 | 27.81 | 28.22 | 28.22 | 28.38 | 27.7 | 788,826 |
| August 29, 2025 | 27.69 | 27.73 | 27.73 | 28.1 | 27.51 | 948,326 |
| August 28, 2025 | 28.2 | 27.66 | 27.66 | 28.34 | 27.51 | 1.22M |
| August 26, 2025 | 29 | 28.2 | 28.2 | 29.18 | 28.11 | 1.5M |
| August 25, 2025 | 28.71 | 28.9 | 28.9 | 29.22 | 28.71 | 527,590 |
| August 22, 2025 | 29.5 | 28.83 | 28.83 | 29.51 | 28.55 | 1.01M |
| August 21, 2025 | 29.56 | 29.51 | 29.51 | 29.95 | 29.2 | 889,184 |
| August 20, 2025 | 29.1 | 29.35 | 29.35 | 29.55 | 29.1 | 1.13M |
| August 19, 2025 | 28.35 | 29.14 | 29.14 | 29.2 | 28.2 | 1.1M |
| August 18, 2025 | 28.2 | 28.36 | 28.36 | 28.66 | 28.2 | 722,456 |
| August 14, 2025 | 28.1 | 28.09 | 28.09 | 28.35 | 27.95 | 336,162 |
| August 13, 2025 | 28.25 | 28.13 | 28.13 | 28.45 | 28.04 | 514,253 |
| August 12, 2025 | 28.19 | 28.23 | 28.23 | 28.33 | 28.04 | 596,110 |
| August 11, 2025 | 28.07 | 28.13 | 28.13 | 28.25 | 27.82 | 830,115 |
| August 08, 2025 | 28.45 | 27.95 | 27.95 | 28.8 | 27.7 | 1.36M |
| August 07, 2025 | 28.1 | 28.47 | 28.47 | 28.7 | 27.91 | 1.47M |
| August 06, 2025 | 28.8 | 28.31 | 28.31 | 28.98 | 28.16 | 1.38M |
| August 05, 2025 | 29.11 | 28.7 | 28.7 | 29.28 | 28.62 | 888,680 |
| August 04, 2025 | 28.71 | 28.97 | 28.97 | 29.1 | 28.57 | 1.17M |
| August 01, 2025 | 29.12 | 28.64 | 28.64 | 29.39 | 28.53 | 1.46M |
| July 31, 2025 | 29.11 | 29.16 | 29.16 | 29.55 | 28.51 | 1.88M |
| July 30, 2025 | 29.85 | 29.48 | 29.48 | 30.15 | 29.3 | 1.58M |
| July 29, 2025 | 29.74 | 29.68 | 29.68 | 29.77 | 29.12 | 1.51M |
| July 28, 2025 | 30 | 29.58 | 29.51 | 30.28 | 29.32 | 2.5M |