48.51
+1.71(+3.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 49 | 48.65 | 48.65 | 49 | 47.7 | 93 |
| September 04, 2025 | 46.75 | 49 | 49 | 49.2 | 46.75 | 466 |
| September 03, 2025 | 46.86 | 49.01 | 49.01 | 49.2 | 46.01 | 1,216 |
| September 02, 2025 | 47 | 46.86 | 46.86 | 48.3 | 46 | 2,123 |
| September 01, 2025 | 48.35 | 46 | 46 | 48.35 | 46 | 641 |
| August 29, 2025 | 45.56 | 46.06 | 46.06 | 46.1 | 45.56 | 1,362 |
| August 28, 2025 | 47.95 | 46.1 | 46.1 | 47.95 | 45.57 | 450 |
| August 26, 2025 | 46.01 | 47.96 | 47.96 | 48.29 | 45.02 | 1,276 |
| August 25, 2025 | 46.68 | 46.01 | 46.01 | 46.68 | 46 | 312 |
| August 22, 2025 | 46 | 46.68 | 46.68 | 48 | 46 | 3,128 |
| August 21, 2025 | 47.95 | 46 | 46 | 47.95 | 45.5 | 390 |
| August 20, 2025 | 48.93 | 45.67 | 45.67 | 48.93 | 45.51 | 1,710 |
| August 19, 2025 | 48.58 | 46.6 | 46.6 | 48.8 | 46.4 | 1,250 |
| August 18, 2025 | 46.5 | 48.82 | 48.82 | 48.82 | 44.8 | 1,769 |
| August 14, 2025 | 45.6 | 46.5 | 46.5 | 46.5 | 45.6 | 145 |
| August 13, 2025 | 44.58 | 45.52 | 45.52 | 46.2 | 44.58 | 781 |
| August 12, 2025 | 46.78 | 46.18 | 46.18 | 46.78 | 46 | 426 |
| August 11, 2025 | 48.27 | 46.81 | 46.81 | 48.75 | 46.78 | 178 |
| August 08, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0 |
| August 07, 2025 | 48.77 | 49.25 | 49.25 | 50 | 48.6 | 1,495 |
| August 06, 2025 | 46.5 | 48.77 | 48.77 | 49.18 | 46.5 | 1,484 |
| August 05, 2025 | 48.39 | 47 | 47 | 48.39 | 47 | 12 |
| August 04, 2025 | 50 | 48.52 | 48.52 | 50 | 48.26 | 765 |
| August 01, 2025 | 50 | 48.26 | 48.26 | 50 | 45.8 | 405 |
| July 31, 2025 | 47.6 | 48.22 | 48.22 | 48.25 | 46.2 | 1,762 |
| July 30, 2025 | 47.53 | 47.77 | 47.77 | 48.75 | 47.53 | 270 |
| July 29, 2025 | 50.3 | 48.75 | 48.75 | 50.3 | 47.22 | 2,388 |
| July 28, 2025 | 46.7 | 49.71 | 49.71 | 50 | 46.7 | 962 |
| July 25, 2025 | 48.01 | 48.5 | 48.5 | 50 | 48.01 | 702 |
| July 24, 2025 | 48 | 48.02 | 48.02 | 50.3 | 48 | 1,283 |
| July 23, 2025 | 46.6 | 48.5 | 48.5 | 49 | 46.6 | 934 |
| July 22, 2025 | 49.37 | 47.98 | 47.98 | 49.37 | 47.5 | 1,735 |
| July 21, 2025 | 52 | 48.4 | 48.4 | 52 | 48.25 | 129 |
| July 18, 2025 | 51.95 | 50.57 | 50.57 | 53.88 | 50.45 | 1,644 |
| July 17, 2025 | 52.59 | 51.99 | 51.99 | 52.59 | 51.52 | 4,466 |
| July 16, 2025 | 48 | 50.09 | 50.09 | 50.37 | 47.2 | 1,823 |
| July 15, 2025 | 48.6 | 47.98 | 47.98 | 48.6 | 47.2 | 813 |
| July 14, 2025 | 49.37 | 48.57 | 48.57 | 50 | 48.02 | 377 |
| July 11, 2025 | 50.7 | 49.37 | 49.37 | 50.7 | 49.2 | 1,650 |
| July 10, 2025 | 49.01 | 50.69 | 50.69 | 51 | 48.5 | 3,546 |
| July 09, 2025 | 52.38 | 50.73 | 50.73 | 52.38 | 50 | 10,682 |
| July 08, 2025 | 58.75 | 52.35 | 52.35 | 60 | 52.35 | 41,240 |
| July 07, 2025 | 60 | 58.17 | 58.17 | 62.7 | 56.21 | 11,627 |
| July 04, 2025 | 58.95 | 59.95 | 59.95 | 62.99 | 56.36 | 13,150 |
| July 03, 2025 | 55.17 | 57.31 | 57.31 | 58.5 | 55.17 | 14,506 |
| July 02, 2025 | 57.01 | 56.24 | 56.24 | 59 | 55.25 | 10,600 |
| July 01, 2025 | 54.7 | 56.36 | 56.36 | 57.99 | 53.85 | 18,205 |
| June 30, 2025 | 57.9 | 54.7 | 54.7 | 58.18 | 53.15 | 32,918 |
| June 27, 2025 | 52.9 | 56.46 | 56.46 | 56.46 | 52.9 | 69,332 |
| June 26, 2025 | 47.7 | 51.33 | 51.33 | 51.56 | 47.16 | 29,660 |
| June 25, 2025 | 46.3 | 46.88 | 46.88 | 47.73 | 45.26 | 5,614 |
| June 24, 2025 | 47.45 | 46.3 | 46.3 | 48 | 45.1 | 3,785 |
| June 23, 2025 | 46.88 | 45.83 | 45.83 | 47.6 | 44.31 | 4,489 |
| June 20, 2025 | 44.61 | 45.96 | 45.96 | 46.93 | 44.58 | 875 |
| June 19, 2025 | 45.41 | 44.58 | 44.58 | 46.95 | 43.01 | 900 |
| June 18, 2025 | 46 | 45.35 | 45.35 | 47.89 | 45.34 | 213 |
| June 17, 2025 | 45.65 | 46.26 | 46.26 | 47.89 | 45.65 | 394 |
| June 16, 2025 | 46.55 | 47.17 | 47.17 | 47.72 | 46.43 | 1,502 |
| June 13, 2025 | 48.01 | 46.43 | 46.43 | 48.59 | 45.72 | 3,079 |
| June 12, 2025 | 49.1 | 48.16 | 48.16 | 50.16 | 48 | 1,313 |
