43.39
+0.48(+1.12%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 01, 2025 | 42.12 | 43.28 | 43.28 | 45.1 | 42.12 | 5,582 |
September 30, 2025 | 44.02 | 42.91 | 42.91 | 44.48 | 42.02 | 7,052 |
September 29, 2025 | 43.75 | 43.66 | 43.66 | 45.49 | 43.52 | 9,984 |
September 26, 2025 | 45.14 | 44.26 | 44.26 | 45.99 | 44.01 | 2,957 |
September 25, 2025 | 45.3 | 45.14 | 45.14 | 46.8 | 45.01 | 5,245 |
September 24, 2025 | 45.5 | 46.15 | 46.15 | 46.2 | 44.86 | 2,434 |
September 23, 2025 | 46.8 | 45.47 | 45.47 | 46.8 | 44.51 | 3,932 |
September 22, 2025 | 46.49 | 46.29 | 46.29 | 46.5 | 45.5 | 1,884 |
September 19, 2025 | 45.44 | 45.7 | 45.7 | 46.69 | 45.05 | 5,236 |
September 18, 2025 | 46.3 | 45.44 | 45.44 | 46.89 | 45.21 | 7,178 |
September 17, 2025 | 46.5 | 45.6 | 45.6 | 46.89 | 45.01 | 6,123 |
September 16, 2025 | 44.25 | 45.54 | 45.54 | 45.6 | 44.25 | 2,015 |
September 15, 2025 | 45.59 | 44.76 | 44.76 | 45.59 | 44.53 | 4,185 |
September 12, 2025 | 47.31 | 44.66 | 44.66 | 47.31 | 44 | 4,797 |
September 11, 2025 | 46 | 45.75 | 45.75 | 47.5 | 45 | 8,840 |
September 10, 2025 | 45 | 46.03 | 46.03 | 46.65 | 45 | 2,706 |
September 09, 2025 | 45.25 | 44.98 | 44.98 | 46.8 | 44 | 5,246 |
September 08, 2025 | 44.6 | 44.35 | 44.35 | 46.19 | 43.7 | 9,950 |
September 05, 2025 | 46.09 | 45.03 | 45.03 | 46.09 | 44.82 | 4,589 |
September 04, 2025 | 46.79 | 45.87 | 45.87 | 46.79 | 44.5 | 4,809 |
September 03, 2025 | 46.24 | 45.81 | 45.81 | 46.24 | 45.22 | 3,811 |
September 02, 2025 | 46.22 | 45.07 | 45.07 | 46.22 | 44.51 | 10,370 |
September 01, 2025 | 45.53 | 45.32 | 45.32 | 45.89 | 44.36 | 7,847 |
August 29, 2025 | 44.57 | 44.64 | 44.64 | 46.64 | 44.17 | 4,184 |
August 28, 2025 | 47.68 | 45.15 | 45.15 | 47.7 | 44 | 24,387 |
August 26, 2025 | 47.61 | 46.92 | 46.92 | 48.47 | 46.4 | 4,614 |
August 25, 2025 | 49 | 48 | 48 | 50.18 | 46.5 | 11,812 |
August 22, 2025 | 47.5 | 47.98 | 47.98 | 48.99 | 46.15 | 10,192 |
August 21, 2025 | 48.64 | 47.24 | 47.24 | 49.15 | 46.9 | 12,316 |
August 20, 2025 | 49.88 | 48.38 | 48.38 | 49.88 | 47.76 | 43,215 |
August 19, 2025 | 51.39 | 49.01 | 49.01 | 52 | 48.7 | 22,667 |
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 |