33.75
-0.24(-0.71%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.6 | 33.99 | 33.99 | 34.34 | 33.58 | 29,134 |
September 04, 2025 | 33.66 | 33.6 | 33.6 | 34.09 | 33.4 | 67,973 |
September 03, 2025 | 34.5 | 34.35 | 34.35 | 34.5 | 33.31 | 67,955 |
September 02, 2025 | 34.04 | 33.73 | 33.73 | 34.6 | 32.16 | 172,882 |
September 01, 2025 | 32.73 | 33.2 | 33.2 | 33.72 | 32.52 | 49,220 |
August 29, 2025 | 33.89 | 32.73 | 32.73 | 33.89 | 32.4 | 24,198 |
August 28, 2025 | 33 | 32.73 | 32.73 | 34 | 32.31 | 57,809 |
August 26, 2025 | 33.5 | 33.52 | 33.52 | 34.6 | 33.3 | 48,146 |
August 25, 2025 | 34 | 33.59 | 33.59 | 34.2 | 33.5 | 40,849 |
August 22, 2025 | 33.81 | 33.86 | 33.86 | 34.54 | 33.75 | 51,680 |
August 21, 2025 | 33.8 | 33.8 | 33.8 | 34.39 | 33.5 | 44,045 |
August 20, 2025 | 33.93 | 33.99 | 33.99 | 34.74 | 33.72 | 57,995 |
August 19, 2025 | 34.58 | 33.93 | 33.93 | 34.98 | 33.2 | 49,190 |
August 18, 2025 | 34.3 | 34.2 | 34.2 | 35 | 32.97 | 236,986 |
August 14, 2025 | 35.55 | 35.27 | 35.27 | 36 | 35 | 35,475 |
August 13, 2025 | 35.69 | 35.55 | 35.55 | 35.97 | 35.26 | 22,920 |
August 12, 2025 | 36.5 | 35.74 | 35.74 | 36.96 | 35.52 | 40,569 |
August 11, 2025 | 37.04 | 36.45 | 36.45 | 37.8 | 36 | 70,216 |
August 08, 2025 | 35.64 | 37.04 | 37.04 | 37.98 | 35.64 | 107,463 |
August 07, 2025 | 36.8 | 35.64 | 35.64 | 37.48 | 34.62 | 317,389 |
August 06, 2025 | 37.4 | 36.87 | 36.87 | 38.28 | 36.51 | 37,222 |
August 05, 2025 | 36.3 | 37.94 | 37.94 | 38.45 | 36.3 | 98,550 |
August 04, 2025 | 36.8 | 37.14 | 37.14 | 37.4 | 35.23 | 95,825 |
August 01, 2025 | 35.96 | 36.28 | 36.28 | 38 | 34.69 | 137,937 |
July 31, 2025 | 35.26 | 35.11 | 35.11 | 36 | 34.9 | 43,469 |
July 30, 2025 | 36.01 | 36.08 | 36.08 | 36.59 | 35.26 | 46,003 |
July 29, 2025 | 35.31 | 35.84 | 35.84 | 36.7 | 35.19 | 43,998 |
July 28, 2025 | 34.87 | 36.87 | 36.87 | 38.99 | 34.87 | 88,817 |
July 25, 2025 | 35.25 | 35.47 | 35.47 | 36.19 | 35.02 | 29,279 |
July 24, 2025 | 35.6 | 35.87 | 35.87 | 38 | 34.71 | 177,402 |
July 23, 2025 | 37.42 | 36.54 | 36.54 | 37.72 | 35.52 | 87,523 |
July 22, 2025 | 37.98 | 37.42 | 37.42 | 37.98 | 37.2 | 62,640 |
July 21, 2025 | 35.19 | 37.18 | 37.18 | 38.65 | 35.19 | 152,231 |
July 18, 2025 | 35.15 | 35.53 | 35.53 | 36.2 | 35.15 | 35,806 |
July 17, 2025 | 35.6 | 35.66 | 35.66 | 36.48 | 35.4 | 52,823 |
July 16, 2025 | 35.5 | 35.9 | 35.9 | 36.54 | 35.5 | 35,913 |
July 15, 2025 | 36 | 36.15 | 36.15 | 36.87 | 35.99 | 36,656 |
July 14, 2025 | 36.5 | 35.48 | 35.48 | 36.5 | 35 | 44,347 |
July 11, 2025 | 35.1 | 35.74 | 35.74 | 36 | 35.01 | 57,989 |
July 10, 2025 | 36.46 | 34.75 | 34.75 | 36.84 | 34.31 | 328,244 |
July 09, 2025 | 35.51 | 36.5 | 36.5 | 37 | 35.51 | 24,254 |
July 08, 2025 | 37.7 | 36.23 | 36.23 | 37.7 | 35.36 | 81,640 |
July 07, 2025 | 36.9 | 36.8 | 36.8 | 38.09 | 36 | 51,219 |
July 04, 2025 | 37.72 | 37 | 37 | 38.72 | 36.9 | 111,152 |
July 03, 2025 | 37.3 | 37.72 | 37.72 | 38.7 | 37.3 | 49,120 |
July 02, 2025 | 38.16 | 38.1 | 38.1 | 38.89 | 37.41 | 48,268 |
July 01, 2025 | 38.42 | 38.16 | 38.16 | 38.5 | 37.51 | 62,081 |
June 30, 2025 | 39.78 | 38.09 | 38.09 | 39.78 | 38.01 | 48,745 |
June 27, 2025 | 37.62 | 38.12 | 38.12 | 38.98 | 37.62 | 38,962 |
June 26, 2025 | 38.14 | 38.17 | 38.17 | 39 | 37.63 | 37,870 |
June 25, 2025 | 39.19 | 38.14 | 38.14 | 39.19 | 37.3 | 60,467 |
June 24, 2025 | 38 | 38.25 | 38.25 | 38.75 | 38 | 25,045 |
June 23, 2025 | 36.3 | 37.52 | 37.52 | 38.03 | 36.3 | 33,227 |
June 20, 2025 | 37.1 | 37.47 | 37.47 | 38.3 | 36.4 | 116,515 |
June 19, 2025 | 38.8 | 38 | 38 | 39.48 | 37.76 | 48,868 |
June 18, 2025 | 39.99 | 38.42 | 38.42 | 40.49 | 38.05 | 133,889 |
June 17, 2025 | 39.3 | 38.94 | 38.94 | 39.87 | 38.5 | 67,938 |
June 16, 2025 | 40.36 | 39 | 39 | 40.41 | 38.77 | 112,673 |
June 13, 2025 | 40.5 | 40.36 | 40.36 | 40.88 | 39.81 | 110,943 |
June 12, 2025 | 39 | 41.55 | 41.55 | 44.28 | 38.76 | 976,924 |