28.47
+0.4(+1.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.44 | 28.47 | 28.47 | 28.65 | 28.2 | 6.45M |
| August 14, 2025 | 28.1 | 28.07 | 28.07 | 28.47 | 27.9 | 8.51M |
| August 13, 2025 | 28.45 | 28.04 | 28.04 | 28.6 | 28.01 | 5.17M |
| August 12, 2025 | 28.15 | 28.33 | 28.33 | 28.44 | 27.95 | 8.06M |
| August 11, 2025 | 28.15 | 28.05 | 28.05 | 28.32 | 27.85 | 7.64M |
| August 08, 2025 | 28.15 | 28 | 28 | 28.55 | 27.87 | 7.43M |
| August 07, 2025 | 28.3 | 28.14 | 28.14 | 28.4 | 27.8 | 7.25M |
| August 06, 2025 | 29 | 28.36 | 28.36 | 29.11 | 28.28 | 7.44M |
| August 05, 2025 | 29.01 | 28.94 | 28.94 | 29.35 | 28.81 | 4.18M |
| August 04, 2025 | 29.2 | 28.99 | 28.99 | 29.55 | 28.91 | 9.46M |
| August 01, 2025 | 29.5 | 29.14 | 29.14 | 29.89 | 29 | 5.28M |
| July 31, 2025 | 29.92 | 29.79 | 29.79 | 30.09 | 29.43 | 5.26M |
| July 30, 2025 | 30.3 | 30.15 | 30.15 | 30.63 | 30.07 | 3.35M |
| July 29, 2025 | 30 | 30.21 | 30.21 | 30.3 | 29.72 | 5.21M |
| July 28, 2025 | 30.35 | 30.14 | 30.14 | 30.46 | 29.9 | 5.76M |
| July 25, 2025 | 30.9 | 30.36 | 30.36 | 30.94 | 30.29 | 6.61M |
| July 24, 2025 | 31 | 30.9 | 30.9 | 31.2 | 30.8 | 5.22M |
| July 23, 2025 | 31.67 | 30.96 | 30.96 | 31.71 | 30.85 | 8.37M |
| July 22, 2025 | 31.98 | 31.64 | 31.64 | 32.05 | 31.45 | 6.81M |
| July 21, 2025 | 32.29 | 31.74 | 31.74 | 32.4 | 31.65 | 12.96M |
| July 18, 2025 | 32.48 | 32.13 | 32.13 | 32.52 | 31.95 | 5.81M |
| July 17, 2025 | 32.75 | 32.37 | 32.37 | 32.85 | 32.31 | 5.87M |
| July 16, 2025 | 32.14 | 32.56 | 32.56 | 33.19 | 32.14 | 15.84M |
| July 15, 2025 | 31.7 | 31.97 | 31.97 | 32.27 | 31.7 | 7.83M |
| July 14, 2025 | 31.6 | 31.61 | 31.61 | 31.9 | 31.32 | 5.95M |
| July 11, 2025 | 31.9 | 31.63 | 31.63 | 32.14 | 31.55 | 5.83M |
| July 10, 2025 | 31.9 | 31.93 | 31.93 | 32.25 | 31.72 | 6.05M |
| July 09, 2025 | 31.85 | 31.87 | 31.87 | 32.18 | 31.74 | 6.41M |
| July 08, 2025 | 32.21 | 31.9 | 31.9 | 32.42 | 31.7 | 6.63M |
| July 07, 2025 | 32.44 | 32.24 | 32.24 | 32.69 | 32.05 | 5.81M |
| July 04, 2025 | 32.68 | 32.48 | 32.48 | 32.9 | 32.3 | 10.08M |
| July 03, 2025 | 32.77 | 32.39 | 32.39 | 32.85 | 32.28 | 7.29M |
| July 02, 2025 | 32.93 | 32.71 | 32.71 | 33.29 | 32.46 | 11.08M |
| July 01, 2025 | 32.7 | 32.93 | 32.93 | 33.1 | 32.1 | 21.94M |
| June 30, 2025 | 32 | 32.4 | 32.4 | 32.55 | 31.6 | 20.97M |
| June 27, 2025 | 30.4 | 31.53 | 31.53 | 32.2 | 30.16 | 33.52M |
| June 26, 2025 | 30.21 | 30.32 | 30.32 | 30.49 | 30.04 | 8.14M |
| June 25, 2025 | 30.02 | 30.14 | 30.14 | 30.29 | 29.9 | 11.58M |
| June 24, 2025 | 29.8 | 29.72 | 29.72 | 30.41 | 29.55 | 18.1M |
| June 23, 2025 | 29.5 | 29.23 | 29.23 | 29.9 | 29.16 | 56.44M |
| June 20, 2025 | 30.1 | 29.95 | 29.95 | 30.43 | 29.88 | 14.01M |
| June 19, 2025 | 31 | 29.97 | 29.97 | 31.18 | 29.62 | 18.1M |
| June 18, 2025 | 31.17 | 30.98 | 30.98 | 31.46 | 30.77 | 7.76M |
| June 17, 2025 | 31.33 | 31.36 | 31.36 | 32.14 | 31.16 | 10.5M |
| June 16, 2025 | 31.27 | 31.3 | 31.3 | 31.48 | 30.61 | 9.14M |
| June 13, 2025 | 31 | 31.31 | 31.31 | 31.44 | 30.66 | 11.57M |
| June 12, 2025 | 32.84 | 31.75 | 31.75 | 32.85 | 31.46 | 13.56M |
| June 11, 2025 | 33.12 | 32.72 | 32.72 | 33.24 | 32.35 | 14.35M |
| June 10, 2025 | 33.4 | 33.1 | 33.1 | 33.57 | 33.03 | 12.32M |
| June 09, 2025 | 33.29 | 33.17 | 33.17 | 34.65 | 33.07 | 49.32M |
| June 06, 2025 | 34 | 32.94 | 32.94 | 34.49 | 32.14 | 40.88M |
| June 05, 2025 | 34 | 33.89 | 33.89 | 34.27 | 33.55 | 11.42M |
| June 04, 2025 | 34 | 33.91 | 33.91 | 34.1 | 33.12 | 17.38M |
| June 03, 2025 | 34.4 | 33.93 | 33.93 | 34.5 | 33.35 | 20.05M |
| June 02, 2025 | 33.5 | 34.27 | 34.27 | 35.08 | 33 | 63.08M |
| May 30, 2025 | 31.2 | 33.05 | 33.05 | 33.76 | 31 | 38.39M |
| May 29, 2025 | 31.4 | 31.28 | 31.28 | 31.67 | 31.22 | 5.26M |
| May 28, 2025 | 31 | 31.25 | 31.25 | 31.55 | 31 | 7.41M |
| May 27, 2025 | 31.1 | 31 | 31 | 31.29 | 30.78 | 4.62M |
| May 26, 2025 | 30.92 | 31.04 | 31.04 | 31.4 | 30.92 | 5.46M |