46.03
+0.31(+0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 48.4 | 46.03 | 46.03 | 48.4 | 45.79 | 3,940 | 
| October 29, 2025 | 50.67 | 45.72 | 45.72 | 50.67 | 45.72 | 5,814 | 
| October 28, 2025 | 51 | 46.6 | 46.6 | 51 | 46.5 | 4,683 | 
| October 27, 2025 | 45.11 | 46.74 | 46.74 | 47.99 | 45.11 | 1,141 | 
| October 24, 2025 | 46.7 | 45.58 | 45.58 | 47.18 | 45.03 | 434 | 
| October 23, 2025 | 45.16 | 45.78 | 45.78 | 47.38 | 45.16 | 2,040 | 
| October 21, 2025 | 44.32 | 45.37 | 45.37 | 48.29 | 44.32 | 694 | 
| October 20, 2025 | 44.2 | 46.51 | 46.51 | 47.29 | 44.2 | 1,006 | 
| October 17, 2025 | 46.67 | 46.28 | 46.28 | 48.05 | 44.57 | 814 | 
| October 16, 2025 | 46.8 | 47.62 | 47.62 | 47.99 | 46.8 | 1,805 | 
| October 15, 2025 | 46 | 46.8 | 46.8 | 47.99 | 46 | 915 | 
| October 14, 2025 | 48.5 | 45.75 | 45.75 | 48.5 | 45.23 | 799 | 
| October 13, 2025 | 46.55 | 47.36 | 47.36 | 48.2 | 45 | 1,588 | 
| October 10, 2025 | 47.88 | 46.23 | 46.23 | 49 | 45.78 | 681 | 
| October 09, 2025 | 48.93 | 47.65 | 47.65 | 48.94 | 45.5 | 1,756 | 
| October 08, 2025 | 47.48 | 45.26 | 45.26 | 49.49 | 45.22 | 5,276 | 
| October 07, 2025 | 44.9 | 46.91 | 46.91 | 47 | 44.9 | 2,308 | 
| October 06, 2025 | 44 | 45 | 45 | 45 | 44 | 234 | 
| October 03, 2025 | 44.58 | 44.6 | 44.6 | 45 | 43.21 | 3,021 | 
| October 01, 2025 | 43.3 | 44.58 | 44.58 | 46.39 | 43.3 | 652 | 
| September 30, 2025 | 45.78 | 45.43 | 45.43 | 45.9 | 44.6 | 696 | 
| September 29, 2025 | 44.99 | 45.78 | 45.78 | 46 | 44.95 | 2,850 | 
| September 26, 2025 | 44.9 | 44.5 | 44.5 | 44.9 | 43.12 | 232 | 
| September 25, 2025 | 43.74 | 44.01 | 44.01 | 44.97 | 43.7 | 3,595 | 
| September 24, 2025 | 44.01 | 43.75 | 43.75 | 44.02 | 43.41 | 319 | 
| September 23, 2025 | 44.97 | 44.09 | 44.09 | 45.7 | 43.9 | 2,888 | 
| September 22, 2025 | 45.01 | 44.97 | 44.97 | 45.48 | 44.36 | 4,228 | 
| September 19, 2025 | 45.97 | 46.23 | 46.23 | 47 | 45.97 | 1,484 | 
| September 18, 2025 | 46.46 | 46.2 | 46.2 | 46.46 | 45.7 | 884 | 
| September 17, 2025 | 45.6 | 46.47 | 46.47 | 46.8 | 45.6 | 421 | 
| September 16, 2025 | 45.97 | 45.35 | 45.35 | 46.49 | 45.11 | 1,556 | 
| September 15, 2025 | 44.06 | 46.2 | 46.2 | 46.99 | 44.06 | 2,811 | 
| September 12, 2025 | 46.8 | 46.38 | 46.38 | 47.2 | 45.51 | 2,026 | 
| September 11, 2025 | 47.32 | 47.49 | 47.49 | 47.98 | 46.56 | 292 | 
| September 10, 2025 | 46.12 | 46.32 | 46.32 | 48.31 | 46.12 | 1,409 | 
| September 09, 2025 | 46.05 | 46.13 | 46.13 | 49 | 46.05 | 1,237 | 
| September 08, 2025 | 47.68 | 46.8 | 46.8 | 47.68 | 46.8 | 1,108 | 
| 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 |