31.87
-0.26(-0.81%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 32.13 | 31.87 | 31.87 | 32.33 | 31.57 | 4.04M |
September 05, 2025 | 31.38 | 32.13 | 32.13 | 32.89 | 30.95 | 12.43M |
September 04, 2025 | 32.7 | 31.39 | 31.39 | 32.92 | 31.21 | 9.97M |
September 03, 2025 | 32.7 | 32.53 | 32.53 | 33.25 | 32.14 | 27.27M |
September 02, 2025 | 30.5 | 32.44 | 32.44 | 33.5 | 30.35 | 172.69M |
September 01, 2025 | 28.64 | 28.79 | 28.79 | 28.95 | 28.28 | 1.86M |
August 29, 2025 | 28.66 | 28.36 | 28.36 | 28.84 | 28.24 | 1.37M |
August 28, 2025 | 28.9 | 28.69 | 28.69 | 29.1 | 28.51 | 1.5M |
August 26, 2025 | 29.21 | 29.17 | 29.17 | 29.47 | 29.02 | 2.37M |
August 25, 2025 | 29.04 | 29.4 | 29.4 | 29.69 | 28.9 | 2.66M |
August 22, 2025 | 29.3 | 29.02 | 29.02 | 29.36 | 28.94 | 1.47M |
August 21, 2025 | 30.09 | 29.43 | 29.43 | 30.12 | 29.35 | 1.62M |
August 20, 2025 | 29.47 | 29.89 | 29.89 | 30.14 | 29.21 | 2.81M |
August 19, 2025 | 28.55 | 29.47 | 29.47 | 29.6 | 28.33 | 3.4M |
August 18, 2025 | 28.29 | 28.47 | 28.47 | 28.59 | 28.25 | 1.99M |
August 14, 2025 | 28.15 | 28.08 | 28.08 | 28.39 | 28.01 | 1.66M |
August 13, 2025 | 28.25 | 28.15 | 28.15 | 28.49 | 27.95 | 2.04M |
August 12, 2025 | 28.58 | 28.25 | 28.25 | 28.9 | 28.2 | 1.91M |
August 11, 2025 | 28.68 | 28.42 | 28.42 | 28.74 | 28.03 | 2.53M |
August 08, 2025 | 28.35 | 28.54 | 28.54 | 29.15 | 28.35 | 3.03M |
August 07, 2025 | 29.35 | 28.96 | 28.96 | 29.45 | 28.42 | 2.78M |
August 06, 2025 | 29.78 | 29.41 | 29.41 | 29.97 | 29.21 | 3.31M |
August 05, 2025 | 30.1 | 29.79 | 29.79 | 30.31 | 29.65 | 1.56M |
August 04, 2025 | 30.02 | 30.03 | 30.03 | 30.19 | 29.6 | 1.65M |
August 01, 2025 | 30 | 29.93 | 29.93 | 30.42 | 29.79 | 1.41M |
July 31, 2025 | 30.4 | 30.03 | 30.03 | 30.45 | 29.7 | 1.74M |
July 30, 2025 | 30.51 | 30.65 | 30.65 | 31.05 | 30.5 | 1.29M |
July 29, 2025 | 30 | 30.72 | 30.72 | 30.86 | 29.63 | 2.13M |
July 28, 2025 | 31.01 | 30.09 | 30.09 | 31.01 | 29.91 | 2.08M |
July 25, 2025 | 31.45 | 30.9 | 30.9 | 31.49 | 30.69 | 1.94M |
July 24, 2025 | 31.55 | 31.45 | 31.45 | 31.67 | 31.27 | 1.42M |
July 23, 2025 | 32.2 | 31.55 | 31.55 | 32.2 | 31.43 | 1.78M |
July 22, 2025 | 31.68 | 31.79 | 31.79 | 32.15 | 31.39 | 2.83M |
July 21, 2025 | 31.95 | 31.39 | 31.39 | 32.02 | 31.33 | 2.74M |
July 18, 2025 | 32.44 | 31.95 | 31.95 | 32.44 | 31.85 | 2.32M |
July 17, 2025 | 32.69 | 32.36 | 32.36 | 32.99 | 32.22 | 2.81M |
July 16, 2025 | 32.67 | 32.56 | 32.56 | 32.89 | 32.45 | 2.15M |
July 15, 2025 | 32.3 | 32.45 | 32.45 | 32.82 | 32.28 | 2.41M |
July 14, 2025 | 32.5 | 32.29 | 32.29 | 32.58 | 32.14 | 2.18M |
July 11, 2025 | 32.9 | 32.54 | 32.54 | 33.25 | 32.3 | 3.22M |
July 10, 2025 | 33.1 | 32.94 | 32.94 | 33.37 | 32.86 | 2.81M |
July 09, 2025 | 33.3 | 33.07 | 33.07 | 33.47 | 32.86 | 2.51M |
July 08, 2025 | 33.3 | 33.25 | 33.25 | 33.76 | 32.85 | 5.14M |
July 07, 2025 | 32.64 | 33.3 | 33.3 | 34.07 | 32.6 | 7.69M |
July 04, 2025 | 33.26 | 32.89 | 32.89 | 33.33 | 32.65 | 3.06M |
July 03, 2025 | 33.35 | 33.21 | 33.21 | 33.55 | 33.05 | 3M |
July 02, 2025 | 33.08 | 33.29 | 33.29 | 33.54 | 32.93 | 6.73M |
July 01, 2025 | 33.29 | 33.06 | 33.06 | 33.51 | 32.92 | 3.16M |
June 30, 2025 | 33.35 | 33.12 | 33.12 | 33.39 | 32.91 | 3.79M |
June 27, 2025 | 33.17 | 33.03 | 33.03 | 33.81 | 32.81 | 9.26M |
June 26, 2025 | 33.42 | 33 | 33 | 33.49 | 32.53 | 4.13M |
June 25, 2025 | 31.95 | 33.13 | 33.13 | 33.4 | 31.82 | 6.27M |
June 24, 2025 | 31.49 | 31.77 | 31.77 | 32.2 | 31.49 | 3.64M |
June 23, 2025 | 31.2 | 31.27 | 31.27 | 31.36 | 30.85 | 2.28M |
June 20, 2025 | 31.25 | 31.41 | 31.41 | 31.59 | 30.91 | 3.43M |
June 19, 2025 | 31.7 | 31.12 | 31.12 | 32.19 | 30.9 | 3.9M |
June 18, 2025 | 32.09 | 31.84 | 31.84 | 32.44 | 31.6 | 3.26M |
June 17, 2025 | 33.09 | 32.14 | 32.14 | 33.3 | 32.01 | 3.99M |
June 16, 2025 | 33.22 | 32.97 | 32.97 | 33.57 | 31.93 | 5.06M |
June 13, 2025 | 33.4 | 33.25 | 33.25 | 33.68 | 32.69 | 5.45M |