29.68
+0.38(+1.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.53 | 29.68 | 29.68 | 29.9 | 29.53 | 5.02M |
| August 14, 2025 | 29.76 | 29.3 | 29.3 | 30.15 | 28.87 | 8.8M |
| August 13, 2025 | 29.65 | 29.51 | 29.51 | 29.85 | 29.4 | 5.7M |
| August 12, 2025 | 29.65 | 29.86 | 29.86 | 29.95 | 29.57 | 7.58M |
| August 11, 2025 | 29.3 | 29.5 | 29.5 | 29.6 | 29.22 | 6.88M |
| August 08, 2025 | 29.09 | 29.2 | 29.2 | 29.55 | 28.98 | 7.41M |
| August 07, 2025 | 28.8 | 29.19 | 29.19 | 29.3 | 28.75 | 8.67M |
| August 06, 2025 | 29.04 | 28.96 | 28.96 | 29.18 | 28.35 | 9.34M |
| August 05, 2025 | 28.9 | 28.85 | 28.85 | 29.28 | 28.78 | 5.01M |
| August 04, 2025 | 29.23 | 28.9 | 28.9 | 29.4 | 28.8 | 7.11M |
| August 01, 2025 | 29.71 | 29.23 | 29.23 | 29.8 | 29.1 | 6.31M |
| July 31, 2025 | 29.72 | 29.71 | 29.71 | 29.93 | 29.35 | 6.91M |
| July 30, 2025 | 29.62 | 30.17 | 30.17 | 30.4 | 29.6 | 17.29M |
| July 29, 2025 | 29.6 | 29.62 | 29.62 | 29.78 | 29.26 | 8.5M |
| July 28, 2025 | 29.71 | 29.6 | 29.6 | 29.84 | 29.48 | 9.23M |
| July 25, 2025 | 29.88 | 29.73 | 29.73 | 29.89 | 29.56 | 9.27M |
| July 24, 2025 | 29.59 | 29.88 | 29.88 | 29.95 | 29.44 | 7.59M |
| July 23, 2025 | 29.34 | 29.5 | 29.5 | 29.59 | 29.15 | 6.42M |
| July 22, 2025 | 29.33 | 29.29 | 29.29 | 29.55 | 29.16 | 10.54M |
| July 21, 2025 | 29.9 | 29.08 | 29.08 | 29.9 | 28.91 | 17.78M |
| July 18, 2025 | 30.74 | 29.85 | 29.85 | 30.78 | 29.69 | 15.27M |
| July 17, 2025 | 31.09 | 30.63 | 30.63 | 31.34 | 30.26 | 28.01M |
| July 16, 2025 | 30.7 | 30.85 | 30.85 | 31.07 | 30.67 | 12.35M |
| July 15, 2025 | 30.31 | 30.63 | 30.63 | 31.15 | 30.26 | 12.19M |
| July 14, 2025 | 30.05 | 30.19 | 30.19 | 30.4 | 29.83 | 7.25M |
| July 11, 2025 | 30 | 30 | 30 | 30.25 | 29.8 | 7.51M |
| July 10, 2025 | 30.26 | 30.05 | 30.05 | 30.34 | 30 | 5.2M |
| July 09, 2025 | 30.19 | 30.26 | 30.26 | 30.44 | 29.85 | 7.66M |
| July 08, 2025 | 30.4 | 30.1 | 30.1 | 30.63 | 30 | 7.78M |
| July 07, 2025 | 30.64 | 30.4 | 30.4 | 30.89 | 30.32 | 6.98M |
| July 04, 2025 | 30.9 | 30.68 | 30.68 | 30.95 | 30.52 | 7.29M |
| July 03, 2025 | 31.1 | 30.7 | 30.7 | 31.25 | 30.62 | 10.36M |
| July 02, 2025 | 32 | 31.04 | 31.04 | 32.25 | 30.8 | 33.52M |
| July 01, 2025 | 31 | 31.6 | 31.6 | 31.73 | 30.55 | 25.1M |
| June 30, 2025 | 30.07 | 30.79 | 30.79 | 31.5 | 30.07 | 27.78M |
| June 27, 2025 | 30.25 | 30.07 | 30.07 | 30.43 | 29.88 | 16.37M |
| June 26, 2025 | 30.66 | 29.88 | 29.88 | 30.94 | 29.81 | 12.23M |
| June 25, 2025 | 29.95 | 30.57 | 30.57 | 30.65 | 29.93 | 16.75M |
| June 24, 2025 | 29.5 | 29.88 | 29.88 | 30.29 | 29.47 | 13.11M |
| June 23, 2025 | 28.9 | 29.09 | 29.09 | 29.25 | 28.8 | 13.25M |
| June 20, 2025 | 29.04 | 29.22 | 29.22 | 29.59 | 28.88 | 15.78M |
| June 19, 2025 | 29.6 | 29.04 | 29.04 | 29.88 | 28.8 | 19.09M |
| June 18, 2025 | 29.73 | 29.63 | 29.63 | 30.07 | 29.53 | 10.41M |
| June 17, 2025 | 29.79 | 29.81 | 29.81 | 30.37 | 29.7 | 13.51M |
| June 16, 2025 | 29.96 | 29.79 | 29.79 | 30.25 | 29.17 | 16.84M |
| June 13, 2025 | 29.1 | 30.16 | 30.16 | 30.3 | 28.76 | 20.5M |
| June 12, 2025 | 30.81 | 29.85 | 29.85 | 30.93 | 29.65 | 19.49M |
| June 11, 2025 | 30.99 | 30.79 | 30.79 | 31.2 | 30.42 | 24.71M |
| June 10, 2025 | 30.65 | 30.74 | 30.74 | 31.18 | 30.5 | 27.03M |
| June 09, 2025 | 29.35 | 30.43 | 30.43 | 30.58 | 29.35 | 32.41M |
| June 06, 2025 | 29.43 | 29.15 | 29.15 | 29.6 | 28.91 | 15.42M |
| June 05, 2025 | 29.32 | 29.16 | 29.16 | 29.59 | 29.1 | 12M |
| June 04, 2025 | 29.6 | 29.28 | 29.28 | 29.65 | 29.22 | 12.83M |
| June 03, 2025 | 29.75 | 29.48 | 29.48 | 29.9 | 29.42 | 14.42M |
| June 02, 2025 | 29.6 | 29.64 | 29.64 | 30.2 | 29.03 | 24.23M |
| May 30, 2025 | 28.4 | 29.48 | 29.48 | 29.95 | 28.18 | 36.98M |
| May 29, 2025 | 29.06 | 28.33 | 28.33 | 29.06 | 28.25 | 8.9M |
| May 28, 2025 | 28.96 | 28.85 | 28.85 | 29.15 | 28.77 | 8.71M |
| May 27, 2025 | 29.05 | 28.96 | 28.96 | 29.1 | 28.75 | 11.73M |
| May 26, 2025 | 28.85 | 28.96 | 28.96 | 29.18 | 28.72 | 15.56M |