30.52
+0.44(+1.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 30.7 | 30.52 | 30.52 | 30.95 | 29.2 | 3,427 |
| October 01, 2025 | 29.75 | 30.08 | 30.08 | 30.94 | 29.01 | 18,278 |
| September 30, 2025 | 29.33 | 29.76 | 29.76 | 29.9 | 29.06 | 6,408 |
| September 29, 2025 | 29.05 | 29.32 | 29.32 | 29.88 | 28.91 | 3,612 |
| September 26, 2025 | 29.6 | 28.91 | 28.91 | 29.87 | 28.47 | 21,971 |
| September 25, 2025 | 30.82 | 29.97 | 29.97 | 30.98 | 29.46 | 9,525 |
| September 24, 2025 | 30.11 | 30.82 | 30.82 | 31.32 | 30.11 | 3,789 |
| September 23, 2025 | 30.01 | 30.53 | 30.53 | 31.12 | 30.01 | 5,401 |
| September 22, 2025 | 31.49 | 30.43 | 30.43 | 31.49 | 30.02 | 6,601 |
| September 19, 2025 | 32.39 | 31.15 | 31.15 | 32.39 | 30.47 | 9,809 |
| September 18, 2025 | 30.21 | 31.18 | 31.18 | 31.98 | 30.21 | 9,166 |
| September 17, 2025 | 30.52 | 30.78 | 30.78 | 31 | 30.01 | 3,669 |
| September 16, 2025 | 30.99 | 30.51 | 30.51 | 30.99 | 30.16 | 6,335 |
| September 15, 2025 | 30.08 | 30.7 | 30.7 | 31.48 | 30 | 4,023 |
| September 12, 2025 | 30.38 | 30.23 | 30.23 | 31.5 | 29.52 | 5,973 |
| September 11, 2025 | 31.65 | 31 | 31 | 31.65 | 30.55 | 3,782 |
| September 10, 2025 | 30.39 | 30.88 | 30.88 | 31.27 | 29.5 | 9,775 |
| September 09, 2025 | 30.56 | 29.79 | 29.79 | 30.75 | 29.56 | 4,759 |
| September 08, 2025 | 30.99 | 30.55 | 30.55 | 30.99 | 29.76 | 5,163 |
| September 05, 2025 | 31.7 | 29.95 | 29.95 | 31.7 | 29.54 | 13,502 |
| September 04, 2025 | 30.73 | 30.2 | 30.2 | 31.24 | 29.82 | 11,710 |
| September 03, 2025 | 30.62 | 30.58 | 30.58 | 30.99 | 29.65 | 3,394 |
| September 02, 2025 | 31.8 | 30.11 | 30.11 | 31.8 | 29.5 | 3,067 |
| September 01, 2025 | 29.99 | 30.38 | 30.38 | 30.68 | 28.97 | 5,790 |
| August 29, 2025 | 30 | 29.41 | 29.41 | 30.89 | 28.6 | 5,811 |
| August 28, 2025 | 30.64 | 29.92 | 29.92 | 30.64 | 29.06 | 3,265 |
| August 26, 2025 | 30.7 | 30.04 | 30.04 | 30.7 | 29.21 | 4,317 |
| August 25, 2025 | 30.5 | 30.54 | 30.54 | 31.89 | 30.26 | 4,393 |
| August 22, 2025 | 30.53 | 31.26 | 31.26 | 32.2 | 30 | 7,400 |
| August 21, 2025 | 31.93 | 30.69 | 30.69 | 31.93 | 29.57 | 8,257 |
| August 20, 2025 | 31.64 | 30.93 | 30.93 | 31.64 | 29.2 | 7,173 |
| August 19, 2025 | 30.85 | 30.62 | 30.62 | 30.85 | 30 | 9,865 |
| August 18, 2025 | 30.25 | 30.44 | 30.44 | 31.2 | 28.7 | 2,901 |
| August 14, 2025 | 30 | 29.81 | 29.81 | 30 | 29.01 | 5,388 |
| August 13, 2025 | 29.47 | 29.85 | 29.85 | 30.49 | 29.33 | 6,666 |
| August 12, 2025 | 28.82 | 29.61 | 29.61 | 30.84 | 28.82 | 7,337 |
| August 11, 2025 | 30.92 | 29.41 | 29.41 | 31 | 29.02 | 2,027 |
| August 08, 2025 | 31.65 | 30.17 | 30.17 | 31.65 | 29.1 | 7,664 |
| August 07, 2025 | 29.87 | 30.15 | 30.15 | 31.17 | 29.1 | 6,326 |
| August 06, 2025 | 29.51 | 30.02 | 30.02 | 31.87 | 28.88 | 6,107 |
| August 05, 2025 | 30.95 | 30.4 | 30.4 | 30.95 | 29.5 | 13,397 |
| August 04, 2025 | 30.95 | 30.95 | 30.95 | 30.96 | 30.01 | 8,681 |
| August 01, 2025 | 31.95 | 30.96 | 30.96 | 32 | 30.81 | 5,096 |
| July 31, 2025 | 31.95 | 31.32 | 31.32 | 31.95 | 30.15 | 8,365 |
| July 30, 2025 | 32.8 | 31.04 | 31.04 | 32.8 | 31 | 4,973 |
| July 29, 2025 | 31.02 | 31.53 | 31.53 | 32.19 | 31.02 | 2,866 |
| July 28, 2025 | 33.88 | 31.58 | 31.58 | 33.88 | 31.1 | 7,395 |
| July 25, 2025 | 34.5 | 32.65 | 32.65 | 35.29 | 32.59 | 35,369 |
| July 24, 2025 | 34.9 | 34.31 | 34.31 | 34.98 | 34.13 | 1,858 |
| July 23, 2025 | 34.5 | 34.9 | 34.9 | 35.33 | 34.37 | 1,588 |
| July 22, 2025 | 35.49 | 34.5 | 34.5 | 35.99 | 34.4 | 2,520 |
| July 21, 2025 | 34.8 | 34.51 | 34.51 | 35.49 | 34.11 | 5,453 |
| July 18, 2025 | 35.22 | 34.81 | 34.81 | 35.22 | 34 | 9,987 |
| July 17, 2025 | 36.1 | 35.05 | 35.05 | 36.1 | 34.4 | 10,693 |
| July 16, 2025 | 34.5 | 34.8 | 34.8 | 35.85 | 34.5 | 6,251 |
| July 15, 2025 | 35.02 | 34.77 | 34.77 | 35.32 | 34.5 | 3,544 |
| July 14, 2025 | 35.89 | 35.02 | 35.02 | 35.89 | 34.1 | 5,775 |
| July 11, 2025 | 34.81 | 34.4 | 34.4 | 35.2 | 34 | 3,666 |
| July 10, 2025 | 34.01 | 34.64 | 34.64 | 35.49 | 34.01 | 2,472 |
| July 09, 2025 | 33.65 | 34.5 | 34.5 | 35.1 | 33.65 | 5,044 |