34.01
+0.3(+0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 33.76 | 34.01 | 34.01 | 34.9 | 33.76 | 1,185 |
| August 14, 2025 | 34 | 33.71 | 33.71 | 35.99 | 33.6 | 2,482 |
| August 13, 2025 | 34.42 | 34.03 | 34.03 | 34.42 | 34.03 | 1,220 |
| August 12, 2025 | 35.98 | 34.25 | 34.25 | 35.98 | 33.45 | 2,203 |
| August 11, 2025 | 34 | 33.52 | 33.52 | 35.74 | 33.42 | 1,493 |
| August 08, 2025 | 35.16 | 34.17 | 34.17 | 35.74 | 34.15 | 967 |
| August 07, 2025 | 34.57 | 34.41 | 34.41 | 35 | 34.41 | 968 |
| August 06, 2025 | 34.01 | 34.57 | 34.57 | 34.93 | 33.82 | 4,797 |
| August 05, 2025 | 35 | 34.07 | 34.07 | 35.45 | 33.98 | 1,338 |
| August 04, 2025 | 34.47 | 33.92 | 33.92 | 34.72 | 33 | 8,975 |
| August 01, 2025 | 35.01 | 34.47 | 34.47 | 36 | 34 | 4,239 |
| July 31, 2025 | 36.01 | 34.99 | 34.99 | 36.54 | 34.01 | 1,430 |
| July 30, 2025 | 34.63 | 34.69 | 34.69 | 35.89 | 34.63 | 999 |
| July 29, 2025 | 35.06 | 34.55 | 34.55 | 35.95 | 34.5 | 2,338 |
| July 28, 2025 | 34.11 | 35.06 | 35.06 | 35.97 | 33.52 | 1,745 |
| July 25, 2025 | 35.98 | 34.87 | 34.87 | 35.98 | 34.41 | 6,073 |
| July 24, 2025 | 36.25 | 35.48 | 35.48 | 36.25 | 35.4 | 6,191 |
| July 23, 2025 | 36.09 | 36.25 | 36.25 | 36.98 | 35.17 | 25,314 |
| July 22, 2025 | 35.05 | 35.07 | 35.07 | 35.55 | 34.96 | 6,971 |
| July 21, 2025 | 34.8 | 34.77 | 34.77 | 35.31 | 34.11 | 4,477 |
| July 18, 2025 | 37 | 34.71 | 34.71 | 37.5 | 34.42 | 5,733 |
| July 17, 2025 | 35.22 | 34.66 | 34.66 | 35.22 | 34.61 | 1,887 |
| July 16, 2025 | 35.13 | 34.52 | 34.52 | 35.39 | 34.32 | 3,128 |
| July 15, 2025 | 34 | 34.95 | 34.95 | 36.01 | 34 | 4,622 |
| July 14, 2025 | 35 | 34.14 | 34.14 | 35.63 | 34.06 | 7,812 |
| July 11, 2025 | 36.4 | 34.79 | 34.79 | 36.75 | 34.64 | 57,470 |
| July 10, 2025 | 36.5 | 35.03 | 35.03 | 37.59 | 34.54 | 36,752 |
| July 09, 2025 | 35.79 | 36.63 | 36.63 | 41 | 35.79 | 160,002 |
| July 08, 2025 | 34.06 | 35.22 | 35.22 | 35.89 | 34.06 | 6,645 |
| July 07, 2025 | 36.99 | 34.77 | 34.77 | 36.99 | 34.17 | 2,722 |
| July 04, 2025 | 36.06 | 35.09 | 35.09 | 36.76 | 34.51 | 3,907 |
| July 03, 2025 | 35.11 | 36.06 | 36.06 | 36.53 | 34.71 | 14,168 |
| July 02, 2025 | 35.51 | 35.11 | 35.11 | 35.59 | 33.99 | 12,436 |
| July 01, 2025 | 35.5 | 35.45 | 35.45 | 35.5 | 34.73 | 435 |
| June 30, 2025 | 34.34 | 35.08 | 35.08 | 38.75 | 33.3 | 78,974 |
| June 27, 2025 | 33.34 | 34.73 | 34.73 | 35.49 | 33.01 | 6,798 |
| June 26, 2025 | 33.02 | 33.02 | 33.02 | 34.6 | 32.8 | 14,256 |
| June 25, 2025 | 33.98 | 33.02 | 33.02 | 33.98 | 32.75 | 2,014 |
| June 24, 2025 | 34.5 | 32.61 | 32.61 | 35.15 | 32.2 | 48,015 |
| June 23, 2025 | 34 | 34.36 | 34.36 | 34.75 | 32.55 | 4,854 |
| June 20, 2025 | 35.99 | 34.04 | 34.04 | 35.99 | 33.4 | 19,340 |
| June 19, 2025 | 34.1 | 35.49 | 35.49 | 36.99 | 32.15 | 71,726 |
| June 18, 2025 | 34.85 | 34.09 | 34.09 | 35.31 | 34.01 | 3,384 |
| June 17, 2025 | 36.01 | 34.36 | 34.36 | 36.51 | 34.18 | 5,667 |
| June 16, 2025 | 36.26 | 34.96 | 34.96 | 37 | 34.53 | 3,127 |
| June 13, 2025 | 36.5 | 35.2 | 35.2 | 37 | 34.39 | 29,081 |
| June 12, 2025 | 38.72 | 37.87 | 37.87 | 38.77 | 36 | 52,473 |
| June 11, 2025 | 38 | 38.08 | 38.08 | 38.51 | 36.2 | 56,359 |
| June 10, 2025 | 35.9 | 37.57 | 37.57 | 40.98 | 34.11 | 214,495 |
| June 09, 2025 | 30.5 | 34.74 | 34.74 | 36.86 | 30.16 | 723,178 |
| June 06, 2025 | 30.46 | 30.72 | 30.72 | 32.2 | 30 | 40,737 |
| June 05, 2025 | 30.08 | 30.42 | 30.42 | 31.99 | 30.08 | 1,982 |
| June 04, 2025 | 30.46 | 30.08 | 30.08 | 30.89 | 30 | 263 |
| June 03, 2025 | 31.75 | 30.61 | 30.61 | 31.75 | 30.1 | 2,556 |
| June 02, 2025 | 31.07 | 31.91 | 31.91 | 32.05 | 30.5 | 3,602 |
| May 30, 2025 | 30.11 | 31.07 | 31.07 | 31.5 | 30.11 | 3,039 |
| May 29, 2025 | 32 | 31.19 | 31.19 | 32 | 30.53 | 3,456 |
| May 28, 2025 | 30.65 | 30.9 | 30.9 | 31.8 | 30.36 | 5,656 |
| May 27, 2025 | 30.7 | 30.69 | 30.69 | 31.79 | 30.4 | 3,545 |
| May 26, 2025 | 31.28 | 31.15 | 31.15 | 32.38 | 30.61 | 5,364 |