49.32
+0.34(+0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 50.2 | 49.32 | 49.32 | 50.2 | 48.03 | 607 |
| August 14, 2025 | 50 | 48.98 | 48.98 | 50 | 48.89 | 2,487 |
| August 13, 2025 | 53 | 51.47 | 51.47 | 53 | 51.47 | 5,549 |
| August 12, 2025 | 55.01 | 54.18 | 54.18 | 55.8 | 54.18 | 10,664 |
| August 11, 2025 | 56.98 | 57.04 | 57.04 | 59 | 55.15 | 17,137 |
| August 08, 2025 | 57.03 | 56.98 | 56.98 | 58 | 55.4 | 16,828 |
| August 07, 2025 | 57.99 | 56.75 | 56.75 | 57.99 | 55.1 | 6,867 |
| August 06, 2025 | 54.11 | 56.67 | 56.67 | 59 | 54.11 | 25,258 |
| August 05, 2025 | 53.35 | 56.21 | 56.21 | 56.44 | 53.35 | 15,304 |
| August 04, 2025 | 55.45 | 55.99 | 55.99 | 56.45 | 53.06 | 12,595 |
| August 01, 2025 | 54 | 55.55 | 55.55 | 56 | 53.05 | 22,799 |
| July 31, 2025 | 55.77 | 55.75 | 55.75 | 56.5 | 52.75 | 13,682 |
| July 30, 2025 | 52.75 | 55.5 | 55.5 | 55.9 | 52.75 | 18,099 |
| July 29, 2025 | 56.37 | 55.25 | 55.25 | 56.37 | 52.5 | 13,781 |
| July 28, 2025 | 54.27 | 55 | 55 | 55.9 | 51.3 | 41,074 |
| July 25, 2025 | 51 | 54 | 54 | 54.7 | 51 | 52,447 |
| July 24, 2025 | 54.4 | 52.1 | 52.1 | 54.51 | 52 | 23,911 |
| July 23, 2025 | 50 | 51.92 | 51.92 | 51.92 | 50 | 11,500 |
| July 22, 2025 | 49.1 | 49.45 | 49.45 | 49.45 | 48.1 | 34,177 |
| July 21, 2025 | 46.25 | 47.1 | 47.1 | 47.94 | 46.25 | 16,801 |
| July 18, 2025 | 45.95 | 46.25 | 46.25 | 46.5 | 45 | 12,671 |
| July 17, 2025 | 43.4 | 45.4 | 45.4 | 45.65 | 42 | 9,967 |
| July 16, 2025 | 43.64 | 43.48 | 43.48 | 43.64 | 42.5 | 13,101 |
| July 15, 2025 | 44.65 | 43.81 | 43.81 | 44.65 | 41.01 | 13,151 |
| July 14, 2025 | 41.94 | 42.54 | 42.54 | 43.17 | 41 | 15,509 |
| July 11, 2025 | 41.28 | 41.12 | 41.12 | 43 | 40.7 | 16,060 |
| July 10, 2025 | 42.56 | 41.28 | 41.28 | 43.99 | 41.15 | 2,380 |
| July 09, 2025 | 42.63 | 42.56 | 42.56 | 44.19 | 41.5 | 7,427 |
| July 08, 2025 | 41.55 | 42.15 | 42.15 | 42.63 | 39.61 | 18,194 |
| July 07, 2025 | 38.16 | 40.6 | 40.6 | 42.03 | 38.16 | 18,203 |
| July 04, 2025 | 40.75 | 40.03 | 40.03 | 42.82 | 39.1 | 15,529 |
| July 03, 2025 | 41 | 40.98 | 40.98 | 42.96 | 40.06 | 30,321 |
| July 02, 2025 | 42 | 42.17 | 42.17 | 44.79 | 42 | 18,717 |
| July 01, 2025 | 46.53 | 43.16 | 43.16 | 46.53 | 43.01 | 52,643 |
| June 30, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 49,252 |
| June 27, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0 |
| June 26, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0 |
| June 25, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0 |
| June 24, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0 |
| June 23, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 8,577 |
| June 20, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0 |
| June 19, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0 |
| June 18, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0 |
| June 17, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0 |
| June 16, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 353 |
| June 13, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 0 |
| June 12, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 0 |
| June 11, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 0 |
| June 10, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 0 |
| June 09, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 4,350 |
| June 06, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0 |
| June 05, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0 |
| June 04, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0 |
| June 03, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0 |
| June 02, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 944 |
| May 30, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 0 |
| May 29, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 0 |
| May 28, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 0 |
| May 27, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 0 |
| May 26, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 36,913 |