28.36
+0.27(+0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 30.85 | 29.95 | 29.88 | 30.86 | 29.86 | 2.88M |
| July 24, 2025 | 31.1 | 30.87 | 30.8 | 31.35 | 30.67 | 2.18M |
| July 23, 2025 | 31.5 | 31.1 | 31.03 | 31.51 | 31 | 1.58M |
| July 22, 2025 | 31.97 | 31.44 | 31.37 | 32.21 | 31.28 | 1.75M |
| July 21, 2025 | 33 | 31.97 | 31.89 | 33.1 | 31.85 | 4.26M |
| July 18, 2025 | 32.44 | 32.28 | 32.2 | 32.55 | 31.96 | 1.68M |
| July 17, 2025 | 32.96 | 32.36 | 32.28 | 33.13 | 32.25 | 1.71M |
| July 16, 2025 | 32.15 | 32.81 | 32.73 | 33.54 | 32.15 | 5.13M |
| July 15, 2025 | 31.7 | 32.15 | 32.07 | 32.74 | 31.7 | 3.49M |
| July 14, 2025 | 31.45 | 31.59 | 31.52 | 31.97 | 31.17 | 1.62M |
| July 11, 2025 | 31.8 | 31.51 | 31.44 | 32.18 | 31.41 | 1.61M |
| July 10, 2025 | 32.33 | 31.87 | 31.79 | 32.54 | 31.7 | 1.9M |
| July 09, 2025 | 32.04 | 32.21 | 32.13 | 32.41 | 31.93 | 1.43M |
| July 08, 2025 | 32.32 | 32.05 | 31.97 | 32.62 | 31.75 | 1.98M |
| July 07, 2025 | 32.85 | 32.33 | 32.33 | 33.18 | 32.23 | 2.06M |
| July 04, 2025 | 33.14 | 32.92 | 32.92 | 33.39 | 32.7 | 2.45M |
| July 03, 2025 | 33.1 | 32.82 | 32.82 | 33.16 | 32.66 | 1.54M |
| July 02, 2025 | 33.33 | 32.86 | 32.86 | 33.51 | 32.67 | 3.21M |
| July 01, 2025 | 33 | 33.19 | 33.19 | 33.55 | 32.35 | 6.26M |
| June 30, 2025 | 32.7 | 32.99 | 32.99 | 33.55 | 32.1 | 7.44M |
| June 27, 2025 | 30.48 | 32.1 | 32.1 | 32.75 | 30.45 | 9.83M |
| June 26, 2025 | 30.5 | 30.37 | 30.37 | 30.7 | 30.04 | 2.07M |
| June 25, 2025 | 30.14 | 30.38 | 30.38 | 30.5 | 30 | 2.17M |
| June 24, 2025 | 30.5 | 29.93 | 29.93 | 30.65 | 29.77 | 3.03M |
| June 23, 2025 | 29.4 | 29.52 | 29.52 | 29.87 | 29.4 | 3.1M |
| June 20, 2025 | 29.95 | 29.54 | 29.54 | 30.32 | 29.38 | 7.38M |
| June 19, 2025 | 31.06 | 29.95 | 29.95 | 31.07 | 29.7 | 3.09M |
| June 18, 2025 | 31.26 | 30.97 | 30.97 | 31.46 | 30.86 | 1.54M |
| June 17, 2025 | 31.39 | 31.28 | 31.28 | 32.34 | 31.14 | 2.94M |
| June 16, 2025 | 31.25 | 31.26 | 31.26 | 31.44 | 30.34 | 3.11M |
| June 13, 2025 | 31.74 | 31.43 | 31.43 | 31.74 | 30.95 | 3.29M |
| June 12, 2025 | 32.36 | 31.94 | 31.94 | 32.65 | 31.81 | 2.71M |
| June 11, 2025 | 33.06 | 32.31 | 32.31 | 33.12 | 32.05 | 3.87M |
| June 10, 2025 | 33.3 | 32.97 | 32.97 | 33.6 | 32.8 | 3.32M |
| June 09, 2025 | 33.2 | 33.26 | 33.26 | 34.45 | 33.09 | 10.59M |
| June 06, 2025 | 32.91 | 32.72 | 32.72 | 33.49 | 32.13 | 5.55M |
| June 05, 2025 | 33.1 | 32.71 | 32.71 | 33.18 | 32.61 | 2.61M |
| June 04, 2025 | 32.88 | 32.98 | 32.98 | 33.13 | 31.85 | 3.64M |
| June 03, 2025 | 33.36 | 32.74 | 32.74 | 33.72 | 32.47 | 7.32M |
| June 02, 2025 | 32.97 | 33.13 | 33.13 | 33.4 | 32 | 10.85M |
| May 30, 2025 | 30.89 | 31.99 | 31.99 | 32.35 | 30.35 | 8.63M |
| May 29, 2025 | 31.07 | 30.76 | 30.76 | 31.27 | 30.65 | 1.73M |
| May 28, 2025 | 30.55 | 30.87 | 30.87 | 31.06 | 30.55 | 1.95M |
| May 27, 2025 | 30.8 | 30.55 | 30.55 | 30.83 | 30.11 | 1.68M |
| May 26, 2025 | 30.79 | 30.51 | 30.51 | 30.99 | 30.38 | 1.39M |