51.39
+1.64(+3.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 49 | 51.39 | 51.39 | 52.9 | 47.41 | 45,819 |
| August 14, 2025 | 49.5 | 49.75 | 49.75 | 52.39 | 49 | 20,178 |
| August 13, 2025 | 47.5 | 49.94 | 49.94 | 50.9 | 46.45 | 74,891 |
| August 12, 2025 | 47.84 | 47.61 | 47.61 | 50.4 | 46.5 | 26,095 |
| August 11, 2025 | 45.99 | 47.84 | 47.84 | 50.2 | 45.52 | 80,162 |
| August 08, 2025 | 47.89 | 45.99 | 45.99 | 51 | 45.5 | 44,143 |
| August 07, 2025 | 45 | 46.73 | 46.73 | 52.9 | 43.7 | 74,049 |
| August 06, 2025 | 46.5 | 44.8 | 44.8 | 46.5 | 44 | 6,428 |
| August 05, 2025 | 47.95 | 45.61 | 45.61 | 47.95 | 45.07 | 6,524 |
| August 04, 2025 | 47.66 | 45.93 | 45.93 | 48 | 45 | 10,627 |
| August 01, 2025 | 47 | 46.27 | 46.27 | 48.38 | 46.07 | 8,685 |
| July 31, 2025 | 44.15 | 47.34 | 47.34 | 52.8 | 44.04 | 143,666 |
| July 30, 2025 | 44.95 | 44.04 | 44.04 | 45.51 | 43 | 7,128 |
| July 29, 2025 | 46.1 | 45.09 | 45.09 | 46.89 | 44.51 | 4,247 |
| July 28, 2025 | 46.15 | 45.5 | 45.5 | 47.45 | 45.16 | 10,812 |
| July 25, 2025 | 48.8 | 46.89 | 46.89 | 48.8 | 46.5 | 5,665 |
| July 24, 2025 | 47.66 | 48.11 | 48.11 | 48.7 | 47.64 | 2,674 |
| July 23, 2025 | 48.5 | 47.66 | 47.66 | 48.59 | 47.21 | 4,671 |
| July 22, 2025 | 47.01 | 48.09 | 48.09 | 50.5 | 47.01 | 8,316 |
| July 21, 2025 | 48.55 | 47.73 | 47.73 | 48.63 | 47 | 4,492 |
| July 18, 2025 | 47.5 | 47.68 | 47.68 | 48.9 | 47.5 | 4,254 |
| July 17, 2025 | 48.25 | 48.44 | 48.44 | 49.18 | 47.95 | 4,762 |
| July 16, 2025 | 48.02 | 48.14 | 48.14 | 51.38 | 48 | 10,719 |
| July 15, 2025 | 49.95 | 48.63 | 48.63 | 49.95 | 48.33 | 6,147 |
| July 14, 2025 | 48.8 | 48.74 | 48.74 | 49.79 | 48.51 | 4,019 |
| July 11, 2025 | 50.1 | 49.2 | 49.2 | 50.99 | 49 | 7,678 |
| July 10, 2025 | 50.83 | 49.88 | 49.88 | 51.5 | 49.23 | 5,262 |
| July 09, 2025 | 49.59 | 50.49 | 50.49 | 51.48 | 49.5 | 13,033 |
| July 08, 2025 | 49.65 | 48.66 | 48.66 | 50.56 | 48.25 | 8,118 |
| July 07, 2025 | 51.99 | 49.66 | 49.66 | 51.99 | 48.85 | 11,575 |
| July 04, 2025 | 51 | 50.74 | 50.74 | 52.4 | 50.4 | 5,493 |
| July 03, 2025 | 51.06 | 50.59 | 50.59 | 51.97 | 50.5 | 6,079 |
| July 02, 2025 | 52.8 | 51.34 | 51.34 | 52.8 | 50.42 | 3,784 |
| July 01, 2025 | 50.75 | 51.38 | 51.38 | 51.98 | 50.75 | 3,554 |
| June 30, 2025 | 50.2 | 50.92 | 50.92 | 51.98 | 50.2 | 10,160 |
| June 27, 2025 | 52.14 | 50.9 | 50.9 | 52.14 | 50.28 | 6,308 |
| June 26, 2025 | 51 | 50.64 | 50.64 | 51.93 | 50 | 8,844 |
| June 25, 2025 | 51 | 50.44 | 50.44 | 52.98 | 49.41 | 14,618 |
| June 24, 2025 | 51.2 | 51.3 | 51.3 | 52.99 | 50.58 | 4,975 |
| June 23, 2025 | 50.26 | 50.88 | 50.88 | 51.36 | 50.26 | 6,266 |
| June 20, 2025 | 51.9 | 52.17 | 52.17 | 52.55 | 51.21 | 3,655 |
| June 19, 2025 | 53.92 | 51.4 | 51.4 | 55.39 | 51 | 17,064 |
| June 18, 2025 | 55.6 | 53.88 | 53.88 | 55.6 | 53.14 | 18,717 |
| June 17, 2025 | 54.49 | 54.96 | 54.96 | 55.5 | 52.7 | 12,869 |
| June 16, 2025 | 53.99 | 54.07 | 54.07 | 57.5 | 51.72 | 30,822 |
| June 13, 2025 | 56.48 | 52.97 | 52.97 | 56.48 | 50.2 | 34,126 |
| June 12, 2025 | 57 | 56.48 | 56.48 | 58.3 | 56 | 9,568 |
| June 11, 2025 | 55.98 | 56.84 | 56.84 | 58.79 | 55.01 | 34,139 |
| June 10, 2025 | 55.28 | 55.81 | 55.81 | 56.79 | 54.21 | 22,808 |
| June 09, 2025 | 53.01 | 55 | 55 | 56.6 | 53.01 | 38,320 |
| June 06, 2025 | 55.9 | 52.69 | 52.69 | 56 | 52.2 | 39,060 |
| June 05, 2025 | 52 | 54.4 | 54.4 | 55 | 51.98 | 46,142 |
| June 04, 2025 | 49.7 | 51.2 | 51.2 | 51.74 | 48 | 18,509 |
| June 03, 2025 | 53.76 | 49.39 | 49.39 | 54.83 | 48 | 55,954 |
| June 02, 2025 | 51.99 | 52.16 | 52.16 | 52.75 | 49.41 | 30,863 |
| May 30, 2025 | 48.9 | 48.44 | 48.44 | 50.4 | 47.1 | 8,647 |
| May 29, 2025 | 50.5 | 48.66 | 48.66 | 52.9 | 46.97 | 65,566 |
| May 28, 2025 | 46.83 | 51.51 | 51.51 | 51.51 | 45.99 | 60,541 |
| May 27, 2025 | 43.45 | 46.83 | 46.83 | 46.83 | 42.8 | 56,695 |
| May 26, 2025 | 41.68 | 42.58 | 42.58 | 43.59 | 41.56 | 3,470 |