30.44
+0.63(+2.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2025 | 34.64 | 35.17 | 35.17 | 35.4 | 34.2 | 9,348 |
| July 07, 2025 | 34.75 | 34.47 | 34.47 | 35.55 | 34 | 8,327 |
| July 04, 2025 | 35.1 | 34.9 | 34.9 | 35.5 | 34.5 | 1,774 |
| July 03, 2025 | 34.75 | 35.1 | 35.1 | 36 | 34.11 | 8,187 |
| July 02, 2025 | 35.85 | 34.75 | 34.75 | 35.85 | 34.75 | 7,968 |
| July 01, 2025 | 34.11 | 35.51 | 35.51 | 35.7 | 34.11 | 13,316 |
| June 30, 2025 | 35.37 | 34.71 | 34.71 | 35.37 | 34.05 | 6,814 |
| June 27, 2025 | 34.51 | 35.38 | 35.38 | 35.97 | 34.51 | 6,315 |
| June 26, 2025 | 36.38 | 34.51 | 34.51 | 36.38 | 34 | 6,658 |
| June 25, 2025 | 34.43 | 35.18 | 35.18 | 35.25 | 34.4 | 3,260 |
| June 24, 2025 | 36.65 | 35.42 | 35.42 | 36.65 | 34 | 5,852 |
| June 23, 2025 | 34.06 | 35.2 | 35.2 | 36.52 | 34.06 | 3,880 |
| June 20, 2025 | 34.75 | 35.28 | 35.28 | 35.82 | 33.06 | 3,279 |
| June 19, 2025 | 36.43 | 34.76 | 34.76 | 36.88 | 34.6 | 10,219 |
| June 18, 2025 | 36.42 | 36.43 | 36.43 | 36.9 | 35.65 | 6,886 |
| June 17, 2025 | 36.79 | 36.59 | 36.59 | 36.79 | 35.6 | 5,107 |
| June 16, 2025 | 36 | 36.43 | 36.43 | 36.8 | 35.2 | 8,758 |
| June 13, 2025 | 37.17 | 35.6 | 35.6 | 37.17 | 35.31 | 10,366 |
| June 12, 2025 | 36.5 | 36.19 | 36.19 | 37.59 | 35.61 | 17,363 |
| June 11, 2025 | 37.47 | 37.08 | 37.08 | 37.47 | 36 | 21,196 |
| June 10, 2025 | 35.78 | 36.78 | 36.78 | 37.5 | 35.5 | 21,886 |
| June 09, 2025 | 37.09 | 35.78 | 35.78 | 37.09 | 35.5 | 22,225 |
| June 06, 2025 | 37.09 | 37.02 | 37.02 | 37.09 | 35.5 | 7,494 |
| June 05, 2025 | 37.78 | 36.09 | 36.09 | 37.78 | 35.6 | 14,233 |
| June 04, 2025 | 36.11 | 36.35 | 36.35 | 36.98 | 35 | 17,257 |
| June 03, 2025 | 37 | 36.11 | 36.11 | 38.47 | 35.7 | 25,365 |
| June 02, 2025 | 38.98 | 37.53 | 37.53 | 38.99 | 36.57 | 12,053 |
| May 30, 2025 | 38.85 | 37.81 | 37.81 | 39.49 | 37.51 | 12,622 |
| May 29, 2025 | 39.99 | 38.84 | 38.84 | 39.99 | 37.8 | 3,981 |
| May 28, 2025 | 39.96 | 39.64 | 39.64 | 40.29 | 39 | 6,245 |
| May 27, 2025 | 39.7 | 39.18 | 39.18 | 41 | 38.6 | 8,528 |
| May 26, 2025 | 40.98 | 39.59 | 39.59 | 40.98 | 38.52 | 6,483 |