34.49
-1.05(-2.95%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 35.5 | 34.49 | 34.49 | 35.54 | 34.1 | 36,888 |
September 04, 2025 | 35.15 | 35.54 | 35.54 | 36.1 | 34.76 | 31,889 |
September 03, 2025 | 35.7 | 35.14 | 35.14 | 37 | 34.83 | 48,812 |
September 02, 2025 | 37.07 | 36.12 | 36.12 | 37.21 | 34.4 | 164,413 |
September 01, 2025 | 37.02 | 37.21 | 37.21 | 38.24 | 36.93 | 25,844 |
August 29, 2025 | 40.95 | 37.38 | 37.38 | 40.95 | 36.15 | 36,873 |
August 28, 2025 | 40.24 | 39.02 | 39.02 | 40.24 | 38.42 | 35,013 |
August 26, 2025 | 38.3 | 39.34 | 39.34 | 40.54 | 38.3 | 14,777 |
August 25, 2025 | 39.04 | 39.3 | 39.3 | 40.77 | 38.11 | 17,356 |
August 22, 2025 | 40.79 | 39.04 | 39.04 | 40.79 | 38.11 | 34,504 |
August 21, 2025 | 41.11 | 40.28 | 40.28 | 41.11 | 39.17 | 25,122 |
August 20, 2025 | 42.98 | 39.33 | 39.33 | 42.98 | 39.15 | 46,171 |
August 19, 2025 | 41.48 | 40.05 | 40.05 | 42.75 | 39 | 53,343 |
August 18, 2025 | 42 | 41.61 | 41.61 | 43.19 | 41.11 | 16,214 |
August 14, 2025 | 43.79 | 41.95 | 41.95 | 43.79 | 41.59 | 6,251 |
August 13, 2025 | 43.65 | 41.82 | 41.82 | 44.75 | 40.75 | 50,863 |
August 12, 2025 | 43.29 | 42.79 | 42.79 | 44.31 | 41.97 | 13,152 |
August 11, 2025 | 40.91 | 42.7 | 42.7 | 44.75 | 40.83 | 40,915 |
August 08, 2025 | 41.86 | 41.09 | 41.09 | 43.64 | 40.37 | 41,897 |
August 07, 2025 | 41.82 | 41.04 | 41.04 | 44.4 | 39.61 | 51,590 |
August 06, 2025 | 40.11 | 40.76 | 40.76 | 41.46 | 40.02 | 11,287 |
August 05, 2025 | 40.34 | 40.86 | 40.86 | 43.41 | 39.45 | 24,665 |
August 04, 2025 | 42.46 | 41.38 | 41.38 | 42.98 | 40.6 | 26,437 |
August 01, 2025 | 41.27 | 41.15 | 41.15 | 42.17 | 40.6 | 15,555 |
July 31, 2025 | 42.43 | 41.48 | 41.48 | 43.34 | 40 | 18,761 |
July 30, 2025 | 42.25 | 41.6 | 41.6 | 44.54 | 41.4 | 90,369 |
July 29, 2025 | 45.27 | 42.6 | 42.6 | 45.27 | 42.1 | 17,086 |
July 28, 2025 | 42.75 | 43 | 43 | 44.55 | 42.12 | 26,527 |
July 25, 2025 | 46 | 44.03 | 44.03 | 46 | 43.13 | 79,338 |
July 24, 2025 | 43.38 | 45.01 | 45.01 | 45.54 | 43.38 | 34,003 |
July 23, 2025 | 41.7 | 43.38 | 43.38 | 43.52 | 41.65 | 26,124 |
July 22, 2025 | 41.16 | 41.45 | 41.45 | 42.88 | 41.1 | 59,004 |
July 21, 2025 | 43.9 | 42.68 | 42.68 | 43.9 | 41.7 | 25,544 |
July 18, 2025 | 44.22 | 43.64 | 43.64 | 44.23 | 43.58 | 17,091 |
July 17, 2025 | 44.11 | 44.22 | 44.22 | 44.46 | 44.11 | 9,841 |
July 16, 2025 | 44.18 | 44.31 | 44.31 | 44.31 | 44.18 | 12,897 |
July 15, 2025 | 44.36 | 44.2 | 44.2 | 44.36 | 44.2 | 4,099 |
July 14, 2025 | 45.7 | 44.58 | 44.58 | 45.7 | 44.57 | 13,691 |
July 11, 2025 | 45.4 | 44.84 | 44.84 | 45.4 | 44.84 | 11,190 |
July 10, 2025 | 43.66 | 44.52 | 44.52 | 44.52 | 43.66 | 9,354 |
July 09, 2025 | 44 | 43.65 | 43.65 | 44 | 43.65 | 4,073 |
July 08, 2025 | 44.55 | 44.55 | 44.55 | 44.6 | 44.55 | 10,221 |
July 07, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 1,568 |
July 04, 2025 | 45 | 46.39 | 46.39 | 46.39 | 45 | 32,555 |
July 03, 2025 | 44.99 | 45.49 | 45.49 | 45.49 | 44.99 | 17,200 |
July 02, 2025 | 44.9 | 44.6 | 44.6 | 44.9 | 44.5 | 10,114 |
July 01, 2025 | 45.5 | 44.9 | 44.9 | 45.5 | 44.77 | 8,442 |
June 30, 2025 | 45.97 | 45.69 | 45.69 | 45.97 | 45.69 | 12,961 |
June 27, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 44.85 | 3,166 |
June 26, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 9,177 |
June 25, 2025 | 42.99 | 43.33 | 43.33 | 43.33 | 42.4 | 21,745 |
June 24, 2025 | 42.28 | 42.49 | 42.49 | 42.49 | 42.28 | 14,820 |
June 23, 2025 | 43.14 | 43.15 | 43.15 | 43.15 | 43.14 | 11,548 |
June 20, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 12,904 |
June 19, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 8,911 |
June 18, 2025 | 46 | 45.85 | 45.85 | 46 | 45.85 | 12,766 |
June 17, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 19,998 |
June 16, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 25,328 |
June 13, 2025 | 48.41 | 48.73 | 48.73 | 48.73 | 46.41 | 43,959 |
June 12, 2025 | 45.5 | 46.41 | 46.41 | 46.41 | 45.5 | 20,595 |