34.79
-0.71(-2.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 34.85 | 34.79 | 34.79 | 34.85 | 34.79 | 482,988 |
| October 29, 2025 | 36.47 | 35.5 | 35.5 | 36.47 | 35.5 | 883,117 |
| October 28, 2025 | 35.25 | 35.76 | 35.76 | 35.76 | 35.25 | 858,829 |
| October 27, 2025 | 32.1 | 34.06 | 34.06 | 34.06 | 32.1 | 1.39M |
| October 24, 2025 | 31.09 | 32.44 | 32.44 | 32.44 | 31.09 | 1.04M |
| October 23, 2025 | 30 | 30.9 | 30.9 | 30.9 | 29.06 | 1.2M |
| October 21, 2025 | 29.29 | 29.43 | 29.43 | 29.95 | 29.15 | 298,825 |
| October 20, 2025 | 28.35 | 28.85 | 28.85 | 29.1 | 27.3 | 132,973 |
| October 17, 2025 | 29.45 | 27.96 | 27.96 | 29.45 | 27.7 | 236,326 |
| October 16, 2025 | 28.66 | 28.92 | 28.92 | 29.9 | 28.66 | 185,422 |
| October 15, 2025 | 28.9 | 28.51 | 28.51 | 29.55 | 28.2 | 193,336 |
| October 14, 2025 | 29.31 | 28.96 | 28.96 | 30.45 | 28.81 | 124,579 |
| October 13, 2025 | 28.87 | 29.9 | 29.9 | 30.09 | 28.87 | 194,805 |
| October 10, 2025 | 29 | 29.93 | 29.93 | 30.29 | 28.58 | 293,999 |
| October 09, 2025 | 28.78 | 29.61 | 29.61 | 30.71 | 28.78 | 252,827 |
| October 08, 2025 | 29.59 | 29.43 | 29.43 | 30.37 | 27.72 | 321,487 |
| October 07, 2025 | 30.41 | 29.18 | 29.18 | 30.41 | 28.61 | 178,143 |
| October 06, 2025 | 30.47 | 29.98 | 29.98 | 31 | 29.4 | 201,507 |
| October 03, 2025 | 30.05 | 29.95 | 29.95 | 30.69 | 29.72 | 100,017 |
| October 01, 2025 | 30.89 | 30.7 | 30.7 | 31 | 30.01 | 201,337 |
| September 30, 2025 | 30.89 | 30.47 | 30.47 | 31.73 | 29.6 | 253,986 |
| September 29, 2025 | 30.01 | 30.46 | 30.46 | 32 | 29.56 | 397,360 |
| September 26, 2025 | 30.5 | 30.73 | 30.73 | 31.43 | 29.63 | 200,351 |
| September 25, 2025 | 28.99 | 30.37 | 30.37 | 30.37 | 28.97 | 498,143 |
| September 24, 2025 | 28 | 28.93 | 28.93 | 28.99 | 27.23 | 137,517 |
| September 23, 2025 | 28.47 | 28.36 | 28.36 | 29 | 28 | 92,258 |
| September 22, 2025 | 29.5 | 28.49 | 28.49 | 29.5 | 28.22 | 223,547 |
| September 19, 2025 | 30.04 | 29.56 | 29.56 | 30.25 | 29 | 151,271 |
| September 18, 2025 | 31 | 30.04 | 30.04 | 31 | 29.5 | 161,654 |
| September 17, 2025 | 30.5 | 30.58 | 30.58 | 31.3 | 30 | 275,417 |
| September 16, 2025 | 28.77 | 29.91 | 29.91 | 30.36 | 27.61 | 424,200 |
| September 15, 2025 | 30 | 28.92 | 28.92 | 30.3 | 28.9 | 1.28M |
| September 12, 2025 | 32.04 | 30.43 | 30.43 | 32.7 | 30.43 | 303,856 |
| September 11, 2025 | 31.38 | 32.04 | 32.04 | 32.99 | 31.05 | 1.48M |
| September 10, 2025 | 33.37 | 31.38 | 31.38 | 34.38 | 31.01 | 3.72M |
| September 09, 2025 | 30.5 | 33.18 | 33.18 | 34.76 | 30.3 | 7.14M |
| September 08, 2025 | 30.74 | 31.6 | 31.6 | 32 | 30.06 | 5.56M |
| September 05, 2025 | 24 | 28.71 | 28.71 | 28.71 | 23.89 | 6.78M |
| September 04, 2025 | 21.97 | 23.93 | 23.93 | 24.49 | 21.6 | 2.26M |
| September 03, 2025 | 21.79 | 21.69 | 21.69 | 21.85 | 20.93 | 605,104 |
| September 02, 2025 | 21.5 | 21.32 | 21.32 | 21.98 | 21.18 | 146,754 |
| September 01, 2025 | 20.81 | 21.25 | 21.25 | 22 | 20.81 | 162,292 |
| August 29, 2025 | 20.84 | 20.81 | 20.81 | 21.38 | 20.26 | 115,435 |
| August 28, 2025 | 21.29 | 20.9 | 20.9 | 21.29 | 20.1 | 177,003 |
| August 26, 2025 | 20.16 | 20.93 | 20.93 | 21.2 | 19.99 | 168,197 |
| August 25, 2025 | 20.99 | 20.18 | 20.18 | 21.56 | 20.04 | 138,008 |
| August 22, 2025 | 20.14 | 20.86 | 20.86 | 21.6 | 19.71 | 360,721 |
| August 21, 2025 | 20.5 | 20 | 20 | 21.47 | 19.9 | 256,968 |
| August 20, 2025 | 20.09 | 21.18 | 21.18 | 21.6 | 19.39 | 306,625 |
| August 19, 2025 | 18.49 | 19.88 | 19.88 | 20.25 | 18.49 | 139,991 |
| August 18, 2025 | 18.95 | 18.78 | 18.78 | 19.24 | 18.72 | 100,665 |
| August 14, 2025 | 19.23 | 18.87 | 18.87 | 19.95 | 18.66 | 125,535 |
| August 13, 2025 | 19.42 | 19.14 | 19.14 | 20.37 | 19.02 | 51,474 |
| August 12, 2025 | 19.4 | 19.3 | 19.3 | 19.4 | 19.1 | 40,516 |
| August 11, 2025 | 19.13 | 19.21 | 19.21 | 19.42 | 18.9 | 62,122 |
| August 08, 2025 | 19.21 | 19.13 | 19.13 | 19.8 | 19.04 | 62,520 |
| August 07, 2025 | 19.2 | 19.41 | 19.41 | 19.8 | 18.6 | 127,992 |
| August 06, 2025 | 20.24 | 19.29 | 19.29 | 20.24 | 19.2 | 97,406 |
| August 05, 2025 | 20.19 | 19.85 | 19.85 | 20.19 | 19.75 | 71,520 |
| August 04, 2025 | 20.21 | 20.29 | 20.29 | 21 | 19.7 | 435,096 |