37.62
-0.02(-0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 38.53 | 37.64 | 37.64 | 38.53 | 36.5 | 11,760 |
| September 04, 2025 | 38 | 38.02 | 38.02 | 38.95 | 38 | 34,400 |
| September 03, 2025 | 39.99 | 37.79 | 37.79 | 39.99 | 37.46 | 35,015 |
| September 02, 2025 | 37.95 | 38.65 | 38.65 | 39.78 | 37.95 | 44,422 |
| September 01, 2025 | 38.18 | 37.58 | 37.58 | 39.53 | 37.26 | 23,640 |
| August 29, 2025 | 38.3 | 37.85 | 37.85 | 38.3 | 37.71 | 10,563 |
| August 28, 2025 | 37.17 | 37.7 | 37.7 | 38.29 | 36.86 | 24,388 |
| August 26, 2025 | 37.01 | 37.17 | 37.17 | 39.2 | 36.32 | 59,033 |
| August 25, 2025 | 37.7 | 37.69 | 37.69 | 38.44 | 37.27 | 25,994 |
| August 22, 2025 | 38.25 | 38.23 | 38.23 | 39 | 37.99 | 24,488 |
| August 21, 2025 | 38.31 | 38.68 | 38.68 | 39.82 | 38.22 | 23,052 |
| August 20, 2025 | 41.49 | 39.1 | 39.1 | 41.49 | 38.62 | 30,839 |
| August 19, 2025 | 38.3 | 39.33 | 39.33 | 39.97 | 38.03 | 54,030 |
| August 18, 2025 | 39.4 | 38 | 38 | 40 | 37.2 | 39,566 |
| August 14, 2025 | 36.85 | 38.02 | 38.02 | 39.53 | 35.9 | 150,646 |
| August 13, 2025 | 35.82 | 35.87 | 35.87 | 36.58 | 35.71 | 24,044 |
| August 12, 2025 | 36.67 | 35.81 | 35.81 | 37.29 | 35.07 | 49,253 |
| August 11, 2025 | 36.15 | 36.66 | 36.66 | 36.99 | 36.15 | 35,053 |
| August 08, 2025 | 37 | 37.07 | 37.07 | 37.99 | 36.87 | 51,109 |
| August 07, 2025 | 39.3 | 37.78 | 37.78 | 40.01 | 36.15 | 137,257 |
| August 06, 2025 | 40.5 | 39.84 | 39.84 | 42.29 | 39.6 | 39,199 |
| August 05, 2025 | 42.7 | 41.67 | 41.67 | 42.7 | 41.4 | 25,469 |
| August 04, 2025 | 42.76 | 41.79 | 41.79 | 42.8 | 41.3 | 32,609 |
| August 01, 2025 | 42 | 41.81 | 41.81 | 43.39 | 41.11 | 28,458 |
| July 31, 2025 | 43 | 42.09 | 42.09 | 43 | 42.03 | 43,047 |
| July 30, 2025 | 44.36 | 43.31 | 43.31 | 44.36 | 42.25 | 42,192 |
| July 29, 2025 | 42.36 | 43.28 | 43.28 | 44.13 | 42.36 | 26,213 |
| July 28, 2025 | 44.65 | 42.36 | 42.36 | 45.27 | 42.05 | 56,824 |
| July 25, 2025 | 43.68 | 44.31 | 44.31 | 47 | 43.09 | 416,124 |
| July 24, 2025 | 43.29 | 42.79 | 42.79 | 43.79 | 42.42 | 31,066 |
| July 23, 2025 | 43.5 | 43.29 | 43.29 | 44.47 | 42.12 | 96,343 |
| July 22, 2025 | 44.6 | 44.1 | 44.1 | 45.24 | 43.5 | 105,625 |
| July 21, 2025 | 46.98 | 44.47 | 44.47 | 46.98 | 43.25 | 273,419 |
| July 18, 2025 | 46.29 | 46.46 | 46.46 | 46.66 | 45.06 | 76,779 |
| July 17, 2025 | 47.11 | 46.5 | 46.5 | 49.5 | 45.4 | 161,003 |
| July 16, 2025 | 48.45 | 47.94 | 47.94 | 48.69 | 46.6 | 127,204 |
| July 15, 2025 | 49 | 48.41 | 48.41 | 49.85 | 48 | 114,645 |
| July 14, 2025 | 46.5 | 48.5 | 48.5 | 51.7 | 46.26 | 565,013 |
| July 11, 2025 | 44.62 | 45.69 | 45.69 | 46.1 | 44.5 | 85,648 |
| July 10, 2025 | 44.74 | 45.64 | 45.64 | 46.2 | 44.74 | 66,084 |
| July 09, 2025 | 45 | 44.74 | 44.74 | 46.2 | 44.1 | 64,878 |
| July 08, 2025 | 43.3 | 44.8 | 44.8 | 44.81 | 43.3 | 94,514 |
| July 07, 2025 | 42 | 42.68 | 42.68 | 43.45 | 41.1 | 15,563 |
| July 04, 2025 | 43 | 42.06 | 42.06 | 43 | 41.65 | 28,155 |
| July 03, 2025 | 43.95 | 43 | 43 | 43.95 | 42 | 29,910 |
| July 02, 2025 | 41.55 | 42.19 | 42.19 | 44 | 41.55 | 16,154 |
| July 01, 2025 | 41.6 | 42.73 | 42.73 | 43.6 | 41.6 | 44,899 |
| June 30, 2025 | 40.8 | 41.62 | 41.62 | 42 | 40.3 | 33,855 |
| June 27, 2025 | 39.65 | 40 | 40 | 40 | 39.65 | 9,314 |
| June 26, 2025 | 39.5 | 39.82 | 39.82 | 39.82 | 39.5 | 16,877 |
| June 25, 2025 | 39.16 | 39.9 | 39.9 | 39.9 | 39.16 | 11,542 |
| June 24, 2025 | 39.11 | 39.15 | 39.15 | 39.15 | 39.11 | 5,501 |
| June 23, 2025 | 38.75 | 39.11 | 39.11 | 39.11 | 38.75 | 24,033 |
| June 20, 2025 | 39.99 | 39.31 | 39.31 | 39.99 | 39.24 | 9,553 |
| June 19, 2025 | 40.03 | 40.02 | 40.02 | 40.03 | 40.02 | 4,044 |
| June 18, 2025 | 41.56 | 40.84 | 40.84 | 41.56 | 40.83 | 5,793 |
| June 17, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 2,467 |
| June 16, 2025 | 43 | 42.53 | 42.53 | 43 | 42.53 | 6,593 |
| June 13, 2025 | 42.11 | 43.4 | 43.4 | 43.4 | 42.11 | 15,216 |
| June 12, 2025 | 42.6 | 42.57 | 42.57 | 42.6 | 42.1 | 14,811 |
