49.97
-1.09(-2.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 50.8 | 49.97 | 49.97 | 51.8 | 49.5 | 12,621 |
| September 04, 2025 | 51.55 | 51.06 | 51.06 | 52.25 | 50.75 | 6,810 |
| September 03, 2025 | 51.9 | 51.3 | 51.3 | 52 | 49.9 | 19,062 |
| September 02, 2025 | 51 | 50.89 | 50.89 | 52.8 | 49.5 | 34,298 |
| September 01, 2025 | 49.06 | 49.84 | 49.84 | 50.56 | 49.06 | 8,692 |
| August 29, 2025 | 48.5 | 49.06 | 49.06 | 50.63 | 48.5 | 5,746 |
| August 28, 2025 | 50.43 | 48.99 | 48.99 | 50.43 | 48.5 | 9,281 |
| August 26, 2025 | 50.97 | 50.42 | 50.42 | 51.59 | 50.01 | 7,642 |
| August 25, 2025 | 53.7 | 50.97 | 50.97 | 53.7 | 50.57 | 11,418 |
| August 22, 2025 | 49.65 | 51.05 | 51.05 | 56.29 | 49.33 | 197,202 |
| August 21, 2025 | 50.72 | 50.12 | 50.12 | 50.99 | 49.62 | 10,313 |
| August 20, 2025 | 50.23 | 50.7 | 50.7 | 51.55 | 50 | 10,733 |
| August 19, 2025 | 51.63 | 50.59 | 50.59 | 51.63 | 49.9 | 9,909 |
| August 18, 2025 | 49.06 | 50.93 | 50.93 | 51.29 | 49.06 | 5,838 |
| August 14, 2025 | 50.6 | 50.09 | 50.09 | 51.18 | 49.5 | 3,524 |
| August 13, 2025 | 50.4 | 50.6 | 50.6 | 51 | 49.27 | 11,265 |
| August 12, 2025 | 51.2 | 50.61 | 50.61 | 51.35 | 49.01 | 7,621 |
| August 11, 2025 | 50.99 | 50.78 | 50.78 | 51.59 | 50 | 12,207 |
| August 08, 2025 | 50.38 | 50.79 | 50.79 | 51.2 | 50.38 | 2,043 |
| August 07, 2025 | 51.2 | 50.38 | 50.38 | 51.2 | 49.7 | 9,219 |
| August 06, 2025 | 51.9 | 50.28 | 50.28 | 51.9 | 50.05 | 6,587 |
| August 05, 2025 | 51.46 | 50.5 | 50.5 | 51.9 | 50.4 | 8,052 |
| August 04, 2025 | 51.37 | 51.44 | 51.44 | 52.84 | 50.31 | 9,815 |
| August 01, 2025 | 51.7 | 50.44 | 50.44 | 51.85 | 50.2 | 3,709 |
| July 31, 2025 | 50.8 | 50.64 | 50.64 | 51.8 | 50.02 | 4,095 |
| July 30, 2025 | 52.33 | 51.14 | 51.14 | 53.75 | 51.06 | 20,204 |
| July 29, 2025 | 50.03 | 50.9 | 50.9 | 52.49 | 50.03 | 4,293 |
| July 28, 2025 | 50.5 | 50.85 | 50.85 | 52.05 | 50.21 | 13,973 |
| July 25, 2025 | 53.75 | 50.89 | 50.89 | 53.75 | 50.5 | 10,704 |
| July 24, 2025 | 51.39 | 51.17 | 51.17 | 52 | 50.05 | 11,492 |
| July 23, 2025 | 51.1 | 50.13 | 50.13 | 51.5 | 50.05 | 10,999 |
| July 22, 2025 | 50.39 | 50.44 | 50.44 | 51.5 | 50.39 | 7,988 |
| July 21, 2025 | 53.25 | 51.23 | 51.23 | 53.25 | 51 | 7,833 |
| July 18, 2025 | 51.67 | 51.46 | 51.46 | 53.5 | 50.85 | 15,688 |
| July 17, 2025 | 52.32 | 51.85 | 51.85 | 52.8 | 51.11 | 7,512 |
| July 16, 2025 | 54.44 | 52.32 | 52.32 | 54.44 | 52.05 | 10,327 |
| July 15, 2025 | 54 | 54.44 | 54.44 | 55.39 | 53.61 | 14,269 |
| July 14, 2025 | 51.7 | 54 | 54 | 55 | 51.7 | 52,276 |
| July 11, 2025 | 51.5 | 51.5 | 51.5 | 52.16 | 50.01 | 15,260 |
| July 10, 2025 | 53.5 | 50.94 | 50.94 | 53.5 | 50.52 | 15,697 |
| July 09, 2025 | 55 | 51.56 | 51.56 | 55 | 51 | 24,408 |
| July 08, 2025 | 55.05 | 52.77 | 52.77 | 55.05 | 52.33 | 23,778 |
| July 07, 2025 | 54.9 | 55.05 | 55.05 | 55.48 | 53.1 | 61,336 |
| July 04, 2025 | 49.68 | 54.55 | 54.55 | 55.79 | 49.22 | 217,723 |
| July 03, 2025 | 49.26 | 49.68 | 49.68 | 49.7 | 49.05 | 3,350 |
| July 02, 2025 | 49.52 | 49.28 | 49.28 | 49.94 | 49.1 | 2,747 |
| July 01, 2025 | 49.74 | 49.52 | 49.52 | 50.84 | 49.4 | 5,568 |
| June 30, 2025 | 49.85 | 49.73 | 49.73 | 50 | 49.51 | 4,229 |
| June 27, 2025 | 50.2 | 49.44 | 49.44 | 50.44 | 49 | 20,901 |
| June 26, 2025 | 49.58 | 49.74 | 49.74 | 50.82 | 49.58 | 6,471 |
| June 25, 2025 | 49.1 | 49.58 | 49.58 | 50.98 | 49.1 | 24,605 |
| June 24, 2025 | 50.2 | 49.32 | 49.32 | 50.2 | 48.4 | 7,408 |
| June 23, 2025 | 50 | 49.48 | 49.48 | 50 | 49 | 3,019 |
| June 20, 2025 | 49.56 | 49.2 | 49.2 | 50 | 48.2 | 11,961 |
| June 19, 2025 | 50.3 | 49.16 | 49.16 | 50.5 | 49.05 | 7,130 |
| June 18, 2025 | 50.7 | 49.57 | 49.57 | 50.7 | 49.51 | 2,517 |
| June 17, 2025 | 52.2 | 50.26 | 50.26 | 52.2 | 49.52 | 13,059 |
| June 16, 2025 | 49.75 | 50.06 | 50.06 | 51.39 | 49.66 | 10,643 |
| June 13, 2025 | 50 | 49.51 | 49.51 | 50.69 | 49.1 | 6,052 |
| June 12, 2025 | 51.5 | 50.45 | 50.45 | 53.4 | 50.1 | 9,619 |