29.44
-0.66(-2.19%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 30.15 | 29.44 | 29.44 | 30.16 | 29.14 | 7.18M |
September 25, 2025 | 30.51 | 30.1 | 30.1 | 30.62 | 30 | 5.29M |
September 24, 2025 | 31 | 30.5 | 30.5 | 31.52 | 30.3 | 14.47M |
September 23, 2025 | 30.94 | 30.69 | 30.69 | 30.94 | 30.25 | 8.41M |
September 22, 2025 | 31.09 | 30.7 | 30.7 | 31.37 | 30.61 | 10.35M |
September 19, 2025 | 30.35 | 31.05 | 31.05 | 31.39 | 30.25 | 20.42M |
September 18, 2025 | 30.75 | 30.4 | 30.4 | 31 | 30.15 | 9.78M |
September 17, 2025 | 30.3 | 30.49 | 30.49 | 30.81 | 30.01 | 14.45M |
September 16, 2025 | 29.65 | 29.87 | 29.87 | 30.15 | 29.38 | 8.36M |
September 15, 2025 | 29 | 29.44 | 29.44 | 29.58 | 28.91 | 6.14M |
September 12, 2025 | 29.6 | 29 | 29 | 29.6 | 28.93 | 4.4M |
September 11, 2025 | 29.12 | 29.31 | 29.31 | 29.84 | 29 | 9.46M |
September 10, 2025 | 28.7 | 29.05 | 29.05 | 29.34 | 28.65 | 8.53M |
September 09, 2025 | 28.75 | 28.55 | 28.55 | 28.84 | 28.44 | 2.72M |
September 08, 2025 | 28.76 | 28.66 | 28.66 | 29.1 | 28.5 | 6.15M |
September 05, 2025 | 28.62 | 28.62 | 28.62 | 28.8 | 28.28 | 3.96M |
September 04, 2025 | 29 | 28.38 | 28.38 | 29.1 | 28.3 | 5.93M |
September 03, 2025 | 28.86 | 28.77 | 28.77 | 29.04 | 28.71 | 4.03M |
September 02, 2025 | 28.57 | 28.86 | 28.86 | 29.2 | 28.5 | 8.62M |
September 01, 2025 | 28.18 | 28.57 | 28.57 | 28.68 | 27.92 | 3.81M |
August 29, 2025 | 28.05 | 28.2 | 28.2 | 28.47 | 27.9 | 5.23M |
August 28, 2025 | 28.15 | 28.19 | 28.19 | 28.35 | 28.02 | 5.5M |
August 26, 2025 | 28.76 | 28.43 | 28.43 | 29.18 | 28.36 | 6.06M |
August 25, 2025 | 28.91 | 28.83 | 28.83 | 29.3 | 28.69 | 4.23M |
August 22, 2025 | 29.15 | 28.91 | 28.91 | 29.42 | 28.63 | 5.74M |
August 21, 2025 | 29.05 | 29.23 | 29.23 | 29.62 | 29.05 | 6.57M |
August 20, 2025 | 29.15 | 29.27 | 29.27 | 29.42 | 29 | 3.5M |
August 19, 2025 | 28.4 | 29.18 | 29.18 | 29.34 | 28.28 | 7.81M |
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 |