30.40
-0.2(-0.65%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 17, 2025 | 30.48 | 30.32 | 30.32 | 30.86 | 30.25 | 206,517 |
June 16, 2025 | 31 | 30.6 | 30.6 | 31.34 | 30.25 | 352,894 |
June 13, 2025 | 30.3 | 30.98 | 30.98 | 31.15 | 29.95 | 530,273 |
June 12, 2025 | 30.69 | 30.26 | 30.26 | 30.7 | 30.15 | 186,398 |
June 11, 2025 | 30.44 | 30.38 | 30.38 | 30.9 | 30.19 | 349,760 |
June 10, 2025 | 30.29 | 30.44 | 30.44 | 30.75 | 30.14 | 246,190 |
June 09, 2025 | 30.14 | 30.17 | 30.17 | 30.39 | 29.92 | 289,427 |
June 06, 2025 | 30.19 | 29.96 | 29.96 | 30.57 | 29.82 | 263,458 |
June 05, 2025 | 30.44 | 30.18 | 30.18 | 30.61 | 30.01 | 192,750 |
June 04, 2025 | 31.1 | 30.29 | 30.29 | 31.5 | 30.12 | 269,256 |
June 03, 2025 | 30.79 | 31.03 | 31.03 | 31.5 | 30.55 | 482,300 |
June 02, 2025 | 31.15 | 30.6 | 30.6 | 31.38 | 30.45 | 258,535 |
May 30, 2025 | 31.07 | 31.13 | 31.13 | 31.39 | 30.5 | 409,568 |
May 29, 2025 | 31.29 | 31.07 | 31.07 | 31.53 | 30.97 | 355,238 |
May 28, 2025 | 31.7 | 31.09 | 31.09 | 31.7 | 30.87 | 385,622 |
May 27, 2025 | 31.83 | 31.57 | 31.57 | 31.95 | 31.16 | 412,585 |
May 26, 2025 | 31.99 | 31.67 | 31.67 | 33.25 | 31.5 | 1.08M |
May 23, 2025 | 33 | 31.79 | 31.79 | 33.9 | 31.69 | 2.68M |
May 22, 2025 | 30.05 | 30.08 | 30.08 | 30.69 | 29.85 | 205,690 |
May 21, 2025 | 30.09 | 29.95 | 29.95 | 30.23 | 29.76 | 143,996 |
May 20, 2025 | 30.19 | 29.91 | 29.91 | 30.86 | 29.75 | 422,009 |
May 19, 2025 | 30.2 | 30.09 | 30.09 | 30.66 | 29.99 | 231,792 |
May 16, 2025 | 29.93 | 30.2 | 30.2 | 30.65 | 29.89 | 410,756 |
May 15, 2025 | 29.5 | 29.99 | 29.99 | 30.1 | 29.47 | 340,617 |
May 14, 2025 | 28.16 | 29.57 | 29.57 | 29.99 | 28.16 | 590,480 |
May 13, 2025 | 28.59 | 28.16 | 28.16 | 28.99 | 28.1 | 212,206 |
May 12, 2025 | 27.49 | 28.54 | 28.54 | 29.52 | 27.49 | 481,556 |
May 09, 2025 | 27.06 | 27.16 | 27.16 | 27.8 | 27.05 | 230,709 |
May 08, 2025 | 27.61 | 27.69 | 27.69 | 28.08 | 27.61 | 165,764 |
May 07, 2025 | 27.71 | 27.69 | 27.69 | 27.84 | 27.6 | 218,536 |
May 06, 2025 | 28.01 | 27.84 | 27.84 | 28.28 | 27.8 | 138,714 |
May 05, 2025 | 27.81 | 28.06 | 28.06 | 28.39 | 27.81 | 158,410 |
May 02, 2025 | 28 | 27.91 | 27.91 | 28.2 | 27.85 | 163,992 |
April 30, 2025 | 28.05 | 28.01 | 28.01 | 28.2 | 27.85 | 282,378 |
April 29, 2025 | 28.1 | 28.08 | 28.08 | 28.4 | 28 | 190,900 |
April 28, 2025 | 27.85 | 28.03 | 28.03 | 28.29 | 27.85 | 231,588 |
April 25, 2025 | 29.19 | 28.3 | 28.3 | 29.34 | 28 | 558,201 |
April 24, 2025 | 29 | 29.03 | 29.03 | 29.29 | 28.84 | 253,483 |
April 23, 2025 | 29.49 | 29.12 | 29.12 | 29.54 | 28.86 | 189,498 |
April 22, 2025 | 29.35 | 29.41 | 29.41 | 29.65 | 29.21 | 262,201 |
April 21, 2025 | 29.3 | 29.27 | 29.27 | 29.45 | 29 | 271,914 |
April 17, 2025 | 29.2 | 29.15 | 29.15 | 29.34 | 28.83 | 193,395 |
April 16, 2025 | 28.98 | 29.12 | 29.12 | 29.3 | 28.7 | 329,022 |
April 15, 2025 | 28.13 | 28.76 | 28.76 | 29.05 | 28.1 | 490,718 |
April 11, 2025 | 28 | 28.02 | 28.02 | 28.48 | 27.59 | 431,314 |
April 09, 2025 | 26.61 | 27.83 | 27.83 | 28 | 26.31 | 513,737 |
April 08, 2025 | 26.9 | 26.63 | 26.63 | 27.09 | 26.51 | 212,692 |
April 07, 2025 | 25.74 | 26.26 | 26.26 | 26.81 | 25.6 | 664,417 |
April 04, 2025 | 28.15 | 27.44 | 27.44 | 28.4 | 27.3 | 639,775 |
April 03, 2025 | 26.88 | 28.47 | 28.47 | 28.9 | 26.52 | 640,753 |
April 02, 2025 | 26.72 | 26.89 | 26.89 | 27.32 | 26.16 | 490,877 |
April 01, 2025 | 25.9 | 26.74 | 26.74 | 27.11 | 25.82 | 856,487 |
March 28, 2025 | 24.66 | 24.1 | 24.1 | 24.8 | 24.02 | 1.12M |
March 27, 2025 | 24.66 | 24.1 | 24.1 | 24.8 | 24.02 | 1.12M |
March 26, 2025 | 25.85 | 24.73 | 24.73 | 25.85 | 24.5 | 805,960 |
March 25, 2025 | 25.75 | 25.47 | 25.47 | 25.95 | 25.2 | 806,078 |
March 24, 2025 | 25.53 | 25.39 | 25.39 | 26.04 | 25.3 | 592,300 |
March 21, 2025 | 26.19 | 25.69 | 25.69 | 26.34 | 25.6 | 728,687 |
March 20, 2025 | 25.23 | 26.05 | 26.05 | 26.35 | 25.22 | 728,687 |
March 19, 2025 | 24.95 | 25.23 | 25.23 | 25.37 | 24.95 | 636,464 |