50.40
-0.6(-1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 48.62 | 50.4 | 50.4 | 51.8 | 48.62 | 185 |
| September 05, 2025 | 51 | 51 | 51 | 52 | 51 | 3,264 |
| September 04, 2025 | 47.93 | 49.73 | 49.73 | 49.8 | 47.6 | 636 |
| September 03, 2025 | 47.5 | 47.93 | 47.93 | 48.24 | 47.5 | 768 |
| September 02, 2025 | 49.95 | 48.02 | 48.02 | 50 | 48 | 591 |
| September 01, 2025 | 48 | 49 | 49 | 49 | 48 | 112 |
| August 29, 2025 | 49.2 | 48.04 | 48.04 | 50 | 48.02 | 273 |
| August 28, 2025 | 48.8 | 48 | 48 | 49 | 48 | 1,505 |
| August 26, 2025 | 49.9 | 47.97 | 47.97 | 49.9 | 47.95 | 702 |
| August 25, 2025 | 49.23 | 50 | 50 | 50.75 | 47.2 | 1,192 |
| August 22, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 47 | 810 |
| August 21, 2025 | 50.49 | 48.99 | 48.99 | 50.49 | 48.62 | 5,686 |
| August 20, 2025 | 50.37 | 50.96 | 50.96 | 52 | 47.85 | 1,418 |
| August 19, 2025 | 51.59 | 50.37 | 50.37 | 51.59 | 49.1 | 1,089 |
| August 18, 2025 | 49.74 | 51.63 | 51.63 | 51.63 | 47.11 | 2,528 |
| August 14, 2025 | 50.98 | 49.5 | 49.5 | 51.8 | 47.1 | 3,351 |
| August 13, 2025 | 50.95 | 49.4 | 49.4 | 50.95 | 49.4 | 6,796 |
| August 12, 2025 | 52 | 52 | 52 | 52 | 49.4 | 6,163 |
| August 11, 2025 | 54.15 | 52 | 52 | 54.15 | 51.8 | 6,209 |
| August 08, 2025 | 54.58 | 54.35 | 54.35 | 56 | 54.35 | 631 |
| August 07, 2025 | 54.1 | 55.98 | 55.98 | 55.98 | 54.1 | 136 |
| August 06, 2025 | 54.21 | 55 | 55 | 57.28 | 54.21 | 4,883 |
| August 05, 2025 | 56.43 | 56 | 56 | 56.43 | 56 | 262 |
| August 04, 2025 | 56.5 | 56.43 | 56.43 | 56.5 | 54 | 405 |
| August 01, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 340 |
| July 31, 2025 | 56.7 | 56.58 | 56.58 | 56.7 | 54.16 | 423 |
| July 30, 2025 | 54.5 | 56.7 | 56.7 | 56.9 | 54 | 1,253 |
| July 29, 2025 | 56.5 | 55.32 | 55.32 | 56.5 | 54 | 322 |
| July 28, 2025 | 54.72 | 54 | 54 | 57 | 53.73 | 2,647 |
| July 25, 2025 | 58 | 56.13 | 56.13 | 59 | 55.5 | 5,421 |
| July 24, 2025 | 57.1 | 58.4 | 58.4 | 58.4 | 57.1 | 843 |
| July 23, 2025 | 57.75 | 59.85 | 59.85 | 59.85 | 56.8 | 2,945 |
| July 22, 2025 | 59.96 | 59.45 | 59.45 | 60.8 | 55.58 | 5,480 |
| July 21, 2025 | 58 | 58.5 | 58.5 | 61.5 | 58 | 381 |
| July 18, 2025 | 57.78 | 60.28 | 60.28 | 60.37 | 57.5 | 6,576 |
| July 17, 2025 | 57.11 | 57.5 | 57.5 | 60 | 57.06 | 3,166 |
| July 16, 2025 | 60.85 | 59.07 | 59.07 | 60.85 | 57.05 | 7,435 |
| July 15, 2025 | 62 | 58 | 58 | 62 | 57.05 | 111 |
| July 14, 2025 | 60.95 | 59.6 | 59.6 | 60.95 | 59.45 | 2,457 |
| July 11, 2025 | 56.06 | 58.52 | 58.52 | 60.35 | 56.06 | 7,788 |
| July 10, 2025 | 58.69 | 57.5 | 57.5 | 59.39 | 56 | 1,432 |
| July 09, 2025 | 57 | 58.69 | 58.69 | 58.7 | 57 | 791 |
| July 08, 2025 | 59.3 | 58.65 | 58.65 | 59.3 | 55.25 | 425 |
| July 07, 2025 | 60 | 56.53 | 56.53 | 60 | 55.99 | 1,644 |
| July 04, 2025 | 58.1 | 58.94 | 58.94 | 59 | 58 | 1,355 |
| July 03, 2025 | 58 | 58.11 | 58.11 | 60 | 58 | 17,512 |
| July 02, 2025 | 59.9 | 58 | 58 | 59.9 | 58 | 517 |
| July 01, 2025 | 60.78 | 59.9 | 59.9 | 60.78 | 58.25 | 1,732 |
| June 30, 2025 | 59 | 60.78 | 60.78 | 61.25 | 59 | 1,437 |
| June 27, 2025 | 61.07 | 61.95 | 61.95 | 63.4 | 59.15 | 2,694 |
| June 26, 2025 | 57.35 | 61.07 | 61.07 | 61.6 | 57.35 | 2,865 |
| June 25, 2025 | 60.3 | 58.86 | 58.86 | 60.3 | 58 | 2,768 |
| June 24, 2025 | 62.4 | 60.3 | 60.3 | 63.48 | 59.3 | 8,081 |
| June 23, 2025 | 60.9 | 62.39 | 62.39 | 63.49 | 57.9 | 14,971 |
| June 20, 2025 | 55.14 | 60.95 | 60.95 | 60.95 | 55.14 | 20,841 |
| June 19, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 3,964 |
| June 18, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 2,008 |
| June 17, 2025 | 66.95 | 64.33 | 64.33 | 66.95 | 64.33 | 29,892 |
| June 16, 2025 | 66.21 | 67.72 | 67.72 | 72.5 | 66 | 839,941 |
| June 13, 2025 | 55.99 | 60.81 | 60.81 | 64.6 | 53.12 | 45,668 |