28.49
-0.14(-0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 28.64 | 28.49 | 28.49 | 28.8 | 28.31 | 3.05M |
| August 21, 2025 | 28.95 | 28.63 | 28.63 | 29.1 | 28.58 | 3.26M |
| August 20, 2025 | 28.73 | 28.93 | 28.93 | 29.14 | 28.4 | 5.41M |
| August 19, 2025 | 28.01 | 28.73 | 28.73 | 28.88 | 28.01 | 8.77M |
| August 18, 2025 | 28.28 | 28.1 | 28.1 | 28.42 | 28.02 | 3.81M |
| August 14, 2025 | 28.13 | 27.97 | 27.97 | 28.29 | 27.85 | 3.25M |
| August 13, 2025 | 27.9 | 28.07 | 28.07 | 28.2 | 27.81 | 3.44M |
| August 12, 2025 | 27.67 | 27.9 | 27.9 | 28.01 | 27.65 | 4.2M |
| August 11, 2025 | 27.9 | 27.6 | 27.6 | 27.9 | 27.26 | 5.38M |
| August 08, 2025 | 28.24 | 27.68 | 27.68 | 28.3 | 27.52 | 4.65M |
| August 07, 2025 | 27.7 | 28.04 | 28.04 | 28.28 | 27.46 | 7.12M |
| August 06, 2025 | 28.71 | 28.06 | 28.06 | 28.84 | 28 | 6.16M |
| August 05, 2025 | 28.86 | 28.46 | 28.46 | 29.12 | 28.39 | 6.52M |
| August 04, 2025 | 29 | 28.64 | 28.64 | 29.2 | 28.38 | 9.7M |
| August 01, 2025 | 30.05 | 28.9 | 28.9 | 30.09 | 28.58 | 9.49M |
| July 31, 2025 | 29.89 | 29.99 | 29.99 | 30.5 | 29.28 | 10.69M |
| July 30, 2025 | 31 | 30.68 | 30.68 | 31.18 | 30.6 | 6.17M |
| July 29, 2025 | 30.75 | 30.97 | 30.97 | 31.13 | 30.2 | 8.08M |
| July 28, 2025 | 31.56 | 30.7 | 30.7 | 31.89 | 30.52 | 17.66M |
| July 25, 2025 | 32.95 | 31.49 | 31.49 | 33.66 | 31.01 | 143.91M |
| July 24, 2025 | 31.19 | 31.53 | 31.53 | 31.9 | 31.01 | 12.39M |
| July 23, 2025 | 30.52 | 31 | 31 | 31.1 | 30.42 | 7M |
| July 22, 2025 | 31.69 | 30.37 | 30.37 | 31.76 | 29.77 | 11.4M |
| July 21, 2025 | 31.73 | 31.54 | 31.54 | 31.8 | 31.44 | 5.03M |
| July 18, 2025 | 31.99 | 31.48 | 31.48 | 32.13 | 31.36 | 5.08M |
| July 17, 2025 | 31.49 | 31.84 | 31.84 | 32.24 | 31.44 | 11.92M |
| July 16, 2025 | 31.36 | 31.37 | 31.37 | 31.82 | 31.3 | 3.63M |
| July 15, 2025 | 31.4 | 31.31 | 31.31 | 31.68 | 31.23 | 3.7M |
| July 14, 2025 | 31.7 | 31.19 | 31.19 | 31.75 | 31.1 | 5.18M |
| July 11, 2025 | 32.04 | 31.7 | 31.7 | 32.18 | 31.55 | 5.51M |
| July 10, 2025 | 32.38 | 32.09 | 32.09 | 32.46 | 31.96 | 6.57M |
| July 09, 2025 | 32.29 | 32.3 | 32.3 | 32.52 | 31.92 | 10.13M |
| July 08, 2025 | 31.39 | 32.29 | 32.29 | 33.1 | 31.33 | 88.97M |
| July 07, 2025 | 31.25 | 31.12 | 31.12 | 31.68 | 31.03 | 5.27M |
| July 04, 2025 | 30.99 | 31.24 | 31.24 | 31.48 | 30.76 | 8.13M |
| July 03, 2025 | 30.79 | 30.83 | 30.83 | 31 | 30.54 | 4.52M |
| July 02, 2025 | 31.09 | 30.73 | 30.73 | 31.14 | 30.6 | 6.08M |
| July 01, 2025 | 31.5 | 31.12 | 31.12 | 31.64 | 31.02 | 5.58M |
| June 30, 2025 | 31.61 | 31.32 | 31.32 | 31.69 | 31.23 | 5.81M |
| June 27, 2025 | 31.7 | 31.54 | 31.54 | 31.89 | 31.4 | 7.98M |
| June 26, 2025 | 31.05 | 31.59 | 31.59 | 32.12 | 31.05 | 38.52M |
| June 25, 2025 | 30.3 | 30.59 | 30.59 | 30.88 | 30.22 | 5.53M |
| June 24, 2025 | 30.1 | 30.15 | 30.15 | 30.54 | 30.03 | 4.98M |
| June 23, 2025 | 29.23 | 29.83 | 29.83 | 29.98 | 29.02 | 5.91M |
| June 20, 2025 | 29.18 | 29.58 | 29.58 | 29.7 | 28.91 | 5.87M |
| June 19, 2025 | 30.05 | 29.21 | 29.21 | 30.28 | 29.05 | 7.31M |
| June 18, 2025 | 30.74 | 30.05 | 30.05 | 30.74 | 29.98 | 7.33M |
| June 17, 2025 | 30.64 | 30.56 | 30.56 | 31.18 | 30.43 | 10.73M |
| June 16, 2025 | 30.71 | 30.42 | 30.42 | 30.89 | 30.02 | 6.95M |
| June 13, 2025 | 31 | 30.71 | 30.71 | 31 | 30.36 | 10.3M |
| June 12, 2025 | 32.24 | 31.37 | 31.37 | 32.24 | 31.04 | 12.19M |
| June 11, 2025 | 31.64 | 31.99 | 31.99 | 33.14 | 31.47 | 49.58M |
| June 10, 2025 | 31 | 31.36 | 31.36 | 31.75 | 30.92 | 15.62M |
| June 09, 2025 | 31.02 | 30.9 | 30.9 | 31.33 | 30.8 | 8.04M |
| June 06, 2025 | 31.09 | 30.88 | 30.88 | 31.19 | 30.78 | 6.53M |
| June 05, 2025 | 31.11 | 31.03 | 31.03 | 31.43 | 30.83 | 7.46M |
| June 04, 2025 | 31.12 | 31.02 | 31.02 | 31.23 | 30.45 | 8.79M |
| June 03, 2025 | 31.39 | 30.85 | 30.85 | 33.24 | 30.37 | 54.45M |
| June 02, 2025 | 31.79 | 30.83 | 30.83 | 31.92 | 30.75 | 14.95M |
| May 30, 2025 | 32.16 | 31.79 | 31.79 | 32.3 | 31.5 | 6.82M |