35.40
-0.06(-0.17%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 35.9 | 35.4 | 35.4 | 36.74 | 34.15 | 48,413 |
September 25, 2025 | 36 | 35.46 | 35.46 | 36.7 | 35.25 | 11,194 |
September 24, 2025 | 37.29 | 36.26 | 36.26 | 37.29 | 35.5 | 85,779 |
September 23, 2025 | 36.1 | 37.29 | 37.29 | 37.8 | 35.65 | 228,379 |
September 22, 2025 | 34.98 | 36.11 | 36.11 | 36.45 | 34.98 | 39,045 |
September 19, 2025 | 34.5 | 35.09 | 35.09 | 35.17 | 33.61 | 7,879 |
September 18, 2025 | 35.47 | 34.85 | 34.85 | 36.4 | 34.25 | 9,147 |
September 17, 2025 | 35.19 | 35.3 | 35.3 | 36.5 | 35.19 | 9,151 |
September 16, 2025 | 35.5 | 35.19 | 35.19 | 35.97 | 35.1 | 13,272 |
September 15, 2025 | 34.75 | 34.91 | 34.91 | 35.3 | 33.65 | 23,638 |
September 12, 2025 | 34.06 | 33.9 | 33.9 | 34.06 | 33.9 | 895 |
September 11, 2025 | 34.43 | 33.9 | 33.9 | 34.43 | 33.9 | 4,842 |
September 10, 2025 | 34.1 | 34.6 | 34.6 | 34.6 | 33.97 | 10,414 |
September 09, 2025 | 33.31 | 33.97 | 33.97 | 33.97 | 33.31 | 6,382 |
September 08, 2025 | 32 | 33.31 | 33.31 | 33.31 | 32 | 47,109 |
September 05, 2025 | 33.32 | 32.66 | 32.66 | 33.32 | 32.65 | 9,255 |
September 04, 2025 | 33.83 | 33.32 | 33.32 | 34 | 33.32 | 11,497 |
September 03, 2025 | 33.45 | 34 | 34 | 34 | 33.45 | 11,442 |
September 02, 2025 | 33.14 | 33.63 | 33.63 | 33.8 | 32.6 | 15,391 |
September 01, 2025 | 34.49 | 33.14 | 33.14 | 34.49 | 33.14 | 168,556 |
August 29, 2025 | 33.19 | 33.82 | 33.82 | 33.82 | 33.19 | 212,377 |
August 28, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 6,910 |
August 26, 2025 | 33.9 | 33.87 | 33.87 | 33.9 | 33.87 | 1,345 |
August 25, 2025 | 34.6 | 34.57 | 34.57 | 34.6 | 34.57 | 962 |
August 22, 2025 | 35.5 | 35.28 | 35.28 | 35.5 | 35.28 | 43,704 |
August 21, 2025 | 36.6 | 36 | 36 | 36.72 | 36 | 25,380 |
August 20, 2025 | 35.5 | 36 | 36 | 36 | 35.5 | 8,232 |
August 19, 2025 | 34.75 | 35.3 | 35.3 | 35.3 | 34.75 | 4,748 |
August 18, 2025 | 34.43 | 34.7 | 34.7 | 34.7 | 34.43 | 3,344 |
August 14, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 464 |
August 13, 2025 | 34 | 34.43 | 34.43 | 34.43 | 33.9 | 2,718 |
August 12, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 11,086 |
August 11, 2025 | 33.1 | 33.76 | 33.76 | 33.76 | 33.1 | 212,665 |
August 08, 2025 | 33 | 33.1 | 33.1 | 33.15 | 33 | 8,770 |
August 07, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 2,018 |
August 06, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 1,357 |
August 05, 2025 | 36.1 | 34.62 | 34.62 | 37 | 34 | 55,900 |
August 04, 2025 | 34.16 | 35.34 | 35.34 | 35.86 | 32.56 | 61,043 |
August 01, 2025 | 34.21 | 34.16 | 34.16 | 34.21 | 32.05 | 58,351 |
July 31, 2025 | 31.1 | 32.59 | 32.59 | 32.59 | 30.4 | 182,534 |
July 30, 2025 | 30.32 | 31.04 | 31.04 | 31.5 | 29.38 | 38,426 |
July 29, 2025 | 31 | 30.32 | 30.32 | 31 | 30 | 9,399 |
July 28, 2025 | 31 | 30.61 | 30.61 | 31.15 | 29.5 | 106,691 |
July 25, 2025 | 30.5 | 29.71 | 29.71 | 30.8 | 29.1 | 11,037 |
July 24, 2025 | 30.93 | 29.93 | 29.93 | 30.93 | 29.41 | 8,119 |
July 23, 2025 | 30.05 | 30.43 | 30.43 | 30.95 | 30.05 | 2,352 |
July 22, 2025 | 30.5 | 30.25 | 30.25 | 30.9 | 30 | 5,734 |
July 21, 2025 | 30.06 | 30.68 | 30.68 | 31 | 30.02 | 6,523 |
July 18, 2025 | 31 | 30.22 | 30.22 | 31 | 29.43 | 9,271 |
July 17, 2025 | 30 | 30.4 | 30.4 | 30.4 | 30 | 5,043 |
July 16, 2025 | 30.5 | 30.05 | 30.05 | 31.65 | 30 | 40,762 |
July 15, 2025 | 32.5 | 30.37 | 30.37 | 32.5 | 30.37 | 48,258 |
July 14, 2025 | 32.76 | 31.97 | 31.97 | 33 | 31.5 | 9,542 |
July 11, 2025 | 33.4 | 32.6 | 32.6 | 33.85 | 32.46 | 13,048 |
July 10, 2025 | 33.1 | 33.37 | 33.37 | 33.6 | 32.8 | 3,237 |
July 09, 2025 | 33.9 | 33.11 | 33.11 | 33.9 | 32.95 | 7,028 |
July 08, 2025 | 33.25 | 33.3 | 33.3 | 33.95 | 32.13 | 11,612 |
July 07, 2025 | 33.4 | 33.25 | 33.25 | 33.45 | 32.53 | 12,328 |
July 04, 2025 | 33.5 | 32.45 | 32.45 | 33.5 | 32.11 | 10,659 |
July 03, 2025 | 33.4 | 33.14 | 33.14 | 33.59 | 32.85 | 10,903 |