35.82
-0.18(-0.50%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 35.9 | 35.82 | 35.82 | 36.77 | 35.7 | 665,340 |
July 29, 2025 | 34.79 | 36 | 36 | 36.4 | 34.57 | 669,348 |
July 28, 2025 | 34.84 | 34.99 | 34.99 | 35.73 | 34.49 | 955,014 |
July 25, 2025 | 36.86 | 34.84 | 34.84 | 36.9 | 34 | 1.65M |
July 24, 2025 | 37.25 | 37.03 | 37.03 | 37.28 | 36.76 | 1.21M |
July 23, 2025 | 37.57 | 37.24 | 37.24 | 37.79 | 36.81 | 1.36M |
July 22, 2025 | 37.25 | 37.56 | 37.56 | 37.9 | 37 | 1.77M |
July 21, 2025 | 36.14 | 37.05 | 37.05 | 37.37 | 35.91 | 2.62M |
July 18, 2025 | 35.52 | 35.46 | 35.46 | 35.76 | 35.21 | 600,713 |
July 17, 2025 | 35.34 | 35.7 | 35.7 | 36.15 | 34.88 | 1.22M |
July 16, 2025 | 34.7 | 35.34 | 35.34 | 36.1 | 34.5 | 1.45M |
July 15, 2025 | 34.79 | 34.83 | 34.83 | 35.28 | 34.7 | 598,780 |
July 14, 2025 | 34.95 | 34.63 | 34.63 | 35.19 | 34.15 | 812,532 |
July 11, 2025 | 34.4 | 34.89 | 34.89 | 35.29 | 34.4 | 565,647 |
July 10, 2025 | 35.36 | 34.65 | 34.65 | 35.53 | 34.52 | 425,748 |
July 09, 2025 | 34.69 | 35.19 | 35.19 | 35.49 | 34.65 | 886,849 |
July 08, 2025 | 34.4 | 34.64 | 34.64 | 34.77 | 34.25 | 443,926 |
July 07, 2025 | 34.5 | 34.63 | 34.63 | 35.08 | 34.25 | 766,383 |
July 04, 2025 | 34.94 | 34.53 | 34.53 | 35.02 | 34.15 | 1.06M |
July 03, 2025 | 34.6 | 34.83 | 34.83 | 35.6 | 34.43 | 2.08M |
July 02, 2025 | 33.61 | 34.43 | 34.43 | 34.6 | 33.1 | 2.78M |
July 01, 2025 | 31.79 | 33.27 | 33.27 | 33.51 | 31.78 | 2.14M |
June 30, 2025 | 31.85 | 31.69 | 31.69 | 31.99 | 31.35 | 844,636 |
June 27, 2025 | 30.79 | 31.55 | 31.55 | 32.23 | 30.6 | 1.36M |
June 26, 2025 | 30.79 | 30.66 | 30.66 | 31.15 | 30.54 | 279,587 |
June 25, 2025 | 30.39 | 30.57 | 30.57 | 30.85 | 30.35 | 258,606 |
June 24, 2025 | 30.44 | 30.28 | 30.28 | 30.59 | 30.07 | 214,957 |
June 23, 2025 | 29.96 | 30.08 | 30.08 | 30.32 | 29.96 | 194,129 |
June 20, 2025 | 30.3 | 30.27 | 30.27 | 30.73 | 30.15 | 256,917 |
June 19, 2025 | 30.39 | 30.4 | 30.4 | 31.28 | 30.19 | 592,235 |
June 18, 2025 | 30.32 | 30.27 | 30.27 | 30.55 | 30.2 | 250,954 |
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 |