38.40
+0.02(+0.05%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 38.41 | 38.4 | 38.4 | 39.5 | 38.27 | 13,751 |
September 04, 2025 | 41.3 | 38.38 | 38.38 | 41.38 | 38 | 9,733 |
September 03, 2025 | 39.01 | 39.24 | 39.24 | 39.99 | 38.8 | 6,875 |
September 02, 2025 | 39 | 39.05 | 39.05 | 40.4 | 38.71 | 3,889 |
September 01, 2025 | 39.37 | 39.09 | 39.09 | 41.5 | 38.35 | 24,000 |
August 29, 2025 | 40.8 | 40.23 | 40.23 | 42.18 | 39.3 | 16,136 |
August 28, 2025 | 41.26 | 40.21 | 40.21 | 41.49 | 38.5 | 24,470 |
August 26, 2025 | 40.89 | 40.85 | 40.85 | 44 | 39.5 | 153,183 |
August 25, 2025 | 39.65 | 40.13 | 40.13 | 42.55 | 39.01 | 16,627 |
August 22, 2025 | 37.26 | 38.75 | 38.75 | 39 | 36 | 2,274 |
August 21, 2025 | 38.5 | 37.48 | 37.48 | 38.5 | 37.25 | 5,448 |
August 20, 2025 | 35.5 | 37 | 37 | 37.25 | 35.5 | 1,605 |
August 19, 2025 | 35 | 35.5 | 35.5 | 36.59 | 35 | 8,848 |
August 18, 2025 | 37 | 34.85 | 34.85 | 37 | 34.36 | 3,375 |
August 14, 2025 | 36.5 | 35.46 | 35.46 | 37.99 | 35.05 | 3,272 |
August 13, 2025 | 38.45 | 36.26 | 36.26 | 38.45 | 36.2 | 9,713 |
August 12, 2025 | 38.5 | 37.17 | 37.17 | 39.75 | 37.04 | 5,557 |
August 11, 2025 | 38 | 38.85 | 38.85 | 39 | 36.94 | 23,232 |
August 08, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 5,379 |
August 07, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 348 |
August 06, 2025 | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 13 |
August 05, 2025 | 40.5 | 40.5 | 40.5 | 40.5 | 39.69 | 4,819 |
August 04, 2025 | 41.25 | 40.5 | 40.5 | 41.25 | 40.5 | 1,980 |
August 01, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 222 |
July 31, 2025 | 41.71 | 41.51 | 41.51 | 41.71 | 40.1 | 16,387 |
July 30, 2025 | 40.3 | 40.9 | 40.9 | 40.9 | 40.3 | 1,771 |
July 29, 2025 | 40 | 40.1 | 40.1 | 40.1 | 39.8 | 1,376 |
July 28, 2025 | 40.5 | 40 | 40 | 40.5 | 40 | 574 |
July 25, 2025 | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 1,723 |
July 24, 2025 | 41.18 | 40.5 | 40.5 | 41.18 | 40.5 | 1,117 |
July 23, 2025 | 41 | 41.18 | 41.18 | 41.18 | 41 | 562 |
July 22, 2025 | 40.96 | 41 | 41 | 41 | 40.96 | 617 |
July 21, 2025 | 42.5 | 41.8 | 41.8 | 42.5 | 41.8 | 448 |
July 18, 2025 | 41.25 | 41.95 | 41.95 | 42 | 41.25 | 1,365 |
July 17, 2025 | 41.5 | 41.25 | 41.25 | 41.5 | 41.25 | 514 |
July 16, 2025 | 40.56 | 41 | 41 | 41 | 40.56 | 3,467 |
July 15, 2025 | 41.06 | 40.55 | 40.55 | 41.06 | 40.55 | 975 |
July 14, 2025 | 41 | 41.06 | 41.06 | 41.06 | 41 | 309 |
July 11, 2025 | 40.8 | 41 | 41 | 41 | 40.8 | 2,351 |
July 10, 2025 | 41.5 | 41 | 41 | 41.5 | 41 | 1,463 |
July 09, 2025 | 41.57 | 41.77 | 41.77 | 41.77 | 41.57 | 11,164 |
July 08, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 724 |
July 07, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 1,580 |
July 04, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 2,512 |
July 03, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 515 |
July 02, 2025 | 45 | 46.02 | 46.02 | 46.4 | 44.6 | 10,897 |
July 01, 2025 | 44.45 | 45.5 | 45.5 | 45.79 | 42.5 | 30,405 |
June 30, 2025 | 45.4 | 44.23 | 44.23 | 45.4 | 42.49 | 21,245 |
June 27, 2025 | 42.98 | 43.48 | 43.48 | 43.48 | 42 | 27,695 |
June 26, 2025 | 42.9 | 41.41 | 41.41 | 42.9 | 41.32 | 10,048 |
June 25, 2025 | 37.8 | 41.31 | 41.31 | 41.31 | 37.8 | 37,389 |
June 24, 2025 | 38.97 | 39.35 | 39.35 | 40 | 38.97 | 8,203 |
June 23, 2025 | 38.4 | 38.97 | 38.97 | 39.19 | 38.4 | 4,841 |
June 20, 2025 | 37.31 | 38.49 | 38.49 | 38.7 | 37.31 | 4,448 |
June 19, 2025 | 39.8 | 37.31 | 37.31 | 39.8 | 37.01 | 13,164 |
June 18, 2025 | 38.1 | 38.15 | 38.15 | 38.8 | 38.05 | 8,707 |
June 17, 2025 | 38.3 | 38.79 | 38.79 | 39.74 | 38.01 | 2,924 |
June 16, 2025 | 39.49 | 38.96 | 38.96 | 39.49 | 38.4 | 3,198 |
June 13, 2025 | 38 | 38.96 | 38.96 | 39.48 | 37.5 | 5,612 |
June 12, 2025 | 39.2 | 38.83 | 38.83 | 40.5 | 38.65 | 9,397 |