31.36
-0.1(-0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 31.45 | 31.46 | 31.46 | 31.83 | 30.98 | 1.75M |
| September 04, 2025 | 31.97 | 31.29 | 31.29 | 32.37 | 31 | 2.76M |
| September 03, 2025 | 31.56 | 31.83 | 31.83 | 32.26 | 31.53 | 2.46M |
| September 02, 2025 | 32.24 | 31.84 | 31.84 | 32.66 | 31.61 | 2.78M |
| September 01, 2025 | 31.15 | 32.21 | 32.21 | 32.31 | 30.95 | 3.31M |
| August 29, 2025 | 30.81 | 31.01 | 31.01 | 31.65 | 30.63 | 3.15M |
| August 28, 2025 | 31.07 | 30.71 | 30.71 | 31.3 | 30.54 | 2M |
| August 26, 2025 | 31.5 | 31.02 | 31.02 | 31.71 | 30.8 | 2.26M |
| August 25, 2025 | 31.42 | 31.8 | 31.8 | 31.98 | 31.26 | 2.06M |
| August 22, 2025 | 31.55 | 31.4 | 31.4 | 31.66 | 31.01 | 1.88M |
| August 21, 2025 | 31.43 | 31.41 | 31.41 | 31.66 | 31.12 | 2.71M |
| August 20, 2025 | 31.3 | 31.32 | 31.32 | 31.86 | 30.9 | 3.82M |
| August 19, 2025 | 31 | 31.23 | 31.23 | 31.7 | 30.76 | 6.59M |
| August 18, 2025 | 31 | 30.94 | 30.94 | 31.44 | 30.53 | 3.16M |
| August 14, 2025 | 30.9 | 30.67 | 30.67 | 31.28 | 30.58 | 2.2M |
| August 13, 2025 | 31.39 | 30.9 | 30.9 | 32.05 | 30.51 | 7.58M |
| August 12, 2025 | 32.3 | 31.4 | 31.4 | 32.35 | 31.1 | 4.47M |
| August 11, 2025 | 32.4 | 31.6 | 31.6 | 32.6 | 30.91 | 6.56M |
| August 08, 2025 | 33.2 | 32.42 | 32.42 | 33.94 | 31.87 | 10.22M |
| August 07, 2025 | 34.49 | 32.69 | 32.69 | 34.58 | 31.4 | 18.56M |
| August 06, 2025 | 36.03 | 34.56 | 34.56 | 36.13 | 34.05 | 3.14M |
| August 05, 2025 | 36.51 | 36.03 | 36.03 | 36.74 | 35.55 | 3.75M |
| August 04, 2025 | 36.53 | 36.55 | 36.55 | 37.06 | 36.01 | 4.5M |
| August 01, 2025 | 37.51 | 36.35 | 36.35 | 38 | 36 | 4.18M |
| July 31, 2025 | 37.94 | 37.79 | 37.79 | 38.27 | 37.49 | 1.6M |
| July 30, 2025 | 39.45 | 38.18 | 38.18 | 39.45 | 37.97 | 2.7M |
| July 29, 2025 | 38.81 | 39.07 | 39.07 | 39.33 | 38.33 | 2.65M |
| July 28, 2025 | 39 | 38.76 | 38.76 | 40.5 | 38.11 | 10.92M |
| July 25, 2025 | 39.76 | 39.06 | 39.06 | 40 | 38.7 | 3.16M |
| July 24, 2025 | 40.17 | 39.76 | 39.76 | 40.34 | 39.29 | 5.86M |
| July 23, 2025 | 40 | 40.25 | 40.25 | 40.5 | 39.54 | 6.27M |
| July 22, 2025 | 40.62 | 39.9 | 39.9 | 40.62 | 39.61 | 6.2M |
| July 21, 2025 | 39.38 | 40.27 | 40.27 | 40.67 | 38.96 | 7.22M |
| July 18, 2025 | 40.33 | 39.23 | 39.23 | 40.73 | 39.05 | 4.99M |
| July 17, 2025 | 41.82 | 40.3 | 40.3 | 41.82 | 40.2 | 5.25M |
| July 16, 2025 | 41.99 | 41.47 | 41.47 | 42.19 | 41.4 | 2.78M |
| July 15, 2025 | 41.85 | 41.82 | 41.82 | 42.89 | 41.49 | 9.63M |
| July 14, 2025 | 42 | 41.54 | 41.54 | 42.55 | 41.01 | 6.44M |
| July 11, 2025 | 41.46 | 41.89 | 41.89 | 42.34 | 41.21 | 3.25M |
| July 10, 2025 | 42.6 | 41.46 | 41.46 | 42.64 | 41 | 6.61M |
| July 09, 2025 | 42.48 | 42.27 | 42.27 | 43.38 | 42.08 | 7.09M |
| July 08, 2025 | 44.3 | 42.48 | 42.48 | 44.3 | 41.71 | 13.4M |
| July 07, 2025 | 45.11 | 44.42 | 44.42 | 45.39 | 43.9 | 15.05M |
| July 04, 2025 | 41.8 | 44.82 | 44.82 | 46.16 | 41.8 | 33M |
| July 03, 2025 | 42.41 | 41.88 | 41.88 | 43.6 | 41.1 | 32.9M |
| July 02, 2025 | 46 | 42.68 | 42.68 | 46 | 41 | 47.85M |
| July 01, 2025 | 47.94 | 46.05 | 46.05 | 47.94 | 44.67 | 35.01M |
| June 30, 2025 | 55.17 | 48.76 | 48.76 | 56.03 | 47 | 31.91M |
| June 27, 2025 | 56.1 | 55.33 | 55.33 | 56.69 | 55.32 | 5.38M |
| June 26, 2025 | 56.2 | 56.03 | 56.03 | 57.35 | 55.9 | 6.23M |
| June 25, 2025 | 56 | 56.14 | 56.14 | 58.15 | 55.59 | 8.42M |
| June 24, 2025 | 55.1 | 55.88 | 55.88 | 56.9 | 54.48 | 6.59M |
| June 23, 2025 | 54.15 | 54.56 | 54.56 | 55.15 | 53.63 | 4.49M |
| June 20, 2025 | 53.41 | 54.72 | 54.72 | 55.25 | 53.26 | 5.44M |
| June 19, 2025 | 54.79 | 53.26 | 53.26 | 54.99 | 51.92 | 8.13M |
| June 18, 2025 | 54.68 | 54.47 | 54.47 | 56.22 | 53.7 | 7.22M |
| June 17, 2025 | 59 | 54.72 | 54.72 | 59.2 | 53.91 | 5.48M |
| June 16, 2025 | 59.25 | 58.89 | 58.89 | 59.59 | 57.8 | 8.12M |
| June 13, 2025 | 57.45 | 58.43 | 58.43 | 59.09 | 56.06 | 10.3M |
| June 12, 2025 | 55.75 | 57.45 | 57.45 | 57.7 | 55.66 | 7.95M |
