44.61
-0.73(-1.61%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 44.98 | 45.34 | 45.34 | 45.88 | 43.9 | 30,291 |
September 04, 2025 | 45.89 | 44.96 | 44.96 | 46.13 | 44.41 | 39,774 |
September 03, 2025 | 45.3 | 44.32 | 44.32 | 45.32 | 42.93 | 309,553 |
September 02, 2025 | 45.51 | 46.19 | 46.19 | 47.33 | 45.41 | 57,203 |
September 01, 2025 | 46.86 | 45.47 | 45.47 | 47.52 | 45 | 86,524 |
August 29, 2025 | 47.6 | 47.01 | 47.01 | 48.9 | 46.35 | 34,315 |
August 28, 2025 | 47.92 | 47.36 | 47.36 | 49.14 | 47.11 | 69,176 |
August 26, 2025 | 48.95 | 47.92 | 47.92 | 49.43 | 47.65 | 62,093 |
August 25, 2025 | 51.99 | 49.57 | 49.57 | 52.14 | 49 | 262,524 |
August 22, 2025 | 46.1 | 49.55 | 49.55 | 50.01 | 45.7 | 579,310 |
August 21, 2025 | 46.8 | 45.47 | 45.47 | 47.69 | 45.3 | 197,843 |
August 20, 2025 | 43.54 | 47.32 | 47.32 | 47.65 | 43.21 | 362,977 |
August 19, 2025 | 42.37 | 43.32 | 43.32 | 43.9 | 42.19 | 52,411 |
August 18, 2025 | 43.2 | 42.37 | 42.37 | 44.74 | 42 | 40,732 |
August 14, 2025 | 42.36 | 42.71 | 42.71 | 43.2 | 41.96 | 43,954 |
August 13, 2025 | 42.32 | 42.36 | 42.36 | 44.1 | 42.17 | 35,880 |
August 12, 2025 | 41.86 | 42.32 | 42.32 | 42.63 | 41.86 | 18,823 |
August 11, 2025 | 43.5 | 42.13 | 42.13 | 43.5 | 41.8 | 68,226 |
August 08, 2025 | 43.2 | 43.08 | 43.08 | 44 | 42.94 | 38,870 |
August 07, 2025 | 43.4 | 43.85 | 43.85 | 44.5 | 42.8 | 61,839 |
August 06, 2025 | 43.5 | 43.4 | 43.4 | 43.61 | 42 | 38,417 |
August 05, 2025 | 43.5 | 43.32 | 43.32 | 43.75 | 42.93 | 79,558 |
August 04, 2025 | 44 | 42.83 | 42.83 | 44.38 | 42.3 | 102,269 |
August 01, 2025 | 45.03 | 44.12 | 44.12 | 45.72 | 43.5 | 69,973 |
July 31, 2025 | 44.7 | 45.03 | 45.03 | 45.89 | 44.25 | 84,973 |
July 30, 2025 | 48.3 | 44.64 | 44.64 | 48.3 | 43.4 | 132,974 |
July 29, 2025 | 48.21 | 46.85 | 46.85 | 48.21 | 46.5 | 76,553 |
July 28, 2025 | 49.8 | 48.48 | 48.48 | 49.85 | 48.19 | 59,930 |
July 25, 2025 | 49 | 48.95 | 48.95 | 51.44 | 47.95 | 131,586 |
July 24, 2025 | 50.51 | 49.28 | 49.28 | 50.78 | 49.05 | 47,583 |
July 23, 2025 | 50.78 | 50.32 | 50.32 | 51.1 | 50.11 | 45,129 |
July 22, 2025 | 51 | 50.78 | 50.78 | 51.55 | 50.75 | 32,234 |
July 21, 2025 | 50.32 | 50.87 | 50.87 | 52.9 | 50.02 | 129,777 |
July 18, 2025 | 50.2 | 50.32 | 50.32 | 50.65 | 49.52 | 47,589 |
July 17, 2025 | 51.4 | 49.93 | 49.93 | 51.43 | 49.8 | 96,574 |
July 16, 2025 | 51.73 | 51.07 | 51.07 | 52 | 50.9 | 73,841 |
July 15, 2025 | 51.86 | 51.73 | 51.73 | 52.5 | 51.5 | 65,644 |
July 14, 2025 | 53.74 | 51.85 | 51.85 | 53.74 | 51.15 | 81,914 |
July 11, 2025 | 52 | 52.94 | 52.94 | 54.3 | 52 | 92,416 |
July 10, 2025 | 53.59 | 52.2 | 52.2 | 53.79 | 51.96 | 112,106 |
July 09, 2025 | 54 | 53.43 | 53.43 | 54.57 | 53.1 | 61,803 |
July 08, 2025 | 54.9 | 54.22 | 54.22 | 55.07 | 54 | 38,267 |
July 07, 2025 | 55.28 | 54.61 | 54.61 | 55.28 | 53.9 | 62,524 |
July 04, 2025 | 55.7 | 54.94 | 54.94 | 56.7 | 54.45 | 101,125 |
July 03, 2025 | 56.07 | 55.56 | 55.56 | 56.11 | 55.19 | 46,290 |
July 02, 2025 | 56.8 | 55.98 | 55.98 | 57.23 | 53.06 | 107,427 |
July 01, 2025 | 56.5 | 56.41 | 56.41 | 59.59 | 55.8 | 271,158 |
June 30, 2025 | 57.19 | 56.12 | 56.12 | 57.9 | 55.75 | 99,719 |
June 27, 2025 | 57.8 | 57.26 | 57.26 | 57.9 | 56.5 | 51,968 |
June 26, 2025 | 57.8 | 56.72 | 56.72 | 58.68 | 56.5 | 119,408 |
June 25, 2025 | 58.5 | 57.68 | 57.68 | 59.21 | 57.11 | 94,281 |
June 24, 2025 | 59.9 | 58.21 | 58.21 | 61 | 58 | 183,801 |
June 23, 2025 | 57.59 | 59.08 | 59.08 | 59.7 | 56.89 | 305,678 |
June 20, 2025 | 59.7 | 57.29 | 57.29 | 61 | 56.01 | 589,510 |
June 19, 2025 | 59 | 59.29 | 59.29 | 60.99 | 56.39 | 1.46M |
June 18, 2025 | 51.2 | 56.39 | 56.39 | 56.39 | 50.9 | 334,460 |
June 17, 2025 | 54.25 | 51.27 | 51.27 | 54.62 | 51.1 | 137,832 |
June 16, 2025 | 56.57 | 54.27 | 54.27 | 57.4 | 53.1 | 230,607 |
June 13, 2025 | 53.1 | 54.74 | 54.74 | 56.5 | 52.57 | 243,218 |
June 12, 2025 | 56.35 | 54.08 | 54.08 | 56.98 | 53.69 | 237,386 |