47.04
+0.19(+0.41%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 46.65 | 46.85 | 46.85 | 47.87 | 46.25 | 127,945 |
September 04, 2025 | 46.12 | 46.5 | 46.5 | 46.89 | 46.02 | 112,192 |
September 03, 2025 | 46.15 | 46.12 | 46.12 | 46.49 | 45.82 | 87,190 |
September 02, 2025 | 45.7 | 45.81 | 45.81 | 46.76 | 45.7 | 107,880 |
September 01, 2025 | 46.62 | 45.79 | 45.79 | 46.79 | 45.51 | 131,708 |
August 29, 2025 | 45.49 | 45.85 | 45.85 | 46.85 | 45.18 | 130,049 |
August 28, 2025 | 46.94 | 45.61 | 45.61 | 46.94 | 45.49 | 115,083 |
August 26, 2025 | 47.02 | 45.66 | 45.66 | 47.19 | 45.5 | 116,210 |
August 25, 2025 | 47 | 46.87 | 46.87 | 47.88 | 46.5 | 165,940 |
August 22, 2025 | 47.41 | 46.77 | 46.77 | 49.23 | 46.5 | 357,304 |
August 21, 2025 | 47.3 | 47.95 | 47.95 | 49.65 | 47.3 | 153,052 |
August 20, 2025 | 47.15 | 47.77 | 47.77 | 48.25 | 47.15 | 57,909 |
August 19, 2025 | 48.34 | 47.64 | 47.64 | 48.5 | 47.5 | 87,768 |
August 18, 2025 | 48.15 | 47.98 | 47.98 | 49.14 | 47.92 | 66,218 |
August 14, 2025 | 48.24 | 47.71 | 47.71 | 48.77 | 47.57 | 65,871 |
August 13, 2025 | 49.05 | 48.75 | 48.75 | 49.65 | 48 | 98,937 |
August 12, 2025 | 49 | 48.57 | 48.57 | 49.92 | 47.5 | 266,492 |
August 11, 2025 | 49 | 49.1 | 49.1 | 52 | 47.1 | 1.85M |
August 08, 2025 | 45.16 | 43.67 | 43.67 | 46.19 | 42.56 | 491,016 |
August 07, 2025 | 46.5 | 45.81 | 45.81 | 46.84 | 45.5 | 77,695 |
August 06, 2025 | 46.5 | 47.65 | 47.65 | 48.38 | 44.41 | 537,255 |
August 05, 2025 | 46.41 | 47.2 | 47.2 | 48 | 46.21 | 147,540 |
August 04, 2025 | 47.11 | 46.72 | 46.72 | 47.64 | 46.4 | 93,864 |
August 01, 2025 | 47.4 | 47.36 | 47.36 | 48.35 | 47.1 | 101,164 |
July 31, 2025 | 46.5 | 47.88 | 47.88 | 48.4 | 46.19 | 167,810 |
July 30, 2025 | 47.64 | 47.94 | 47.94 | 48.9 | 47.64 | 125,623 |
July 29, 2025 | 48.41 | 47.85 | 47.85 | 49.33 | 47.75 | 233,886 |
July 28, 2025 | 48.85 | 48.62 | 48.62 | 52.5 | 48.4 | 734,236 |
July 25, 2025 | 48.66 | 48.79 | 48.79 | 49.16 | 48.66 | 109,629 |
July 24, 2025 | 49.2 | 48.9 | 48.9 | 49.45 | 48.75 | 144,665 |
July 23, 2025 | 48.95 | 49.03 | 49.03 | 49.31 | 48.9 | 116,848 |
July 22, 2025 | 49.5 | 48.92 | 48.92 | 49.5 | 48.75 | 474,337 |
July 21, 2025 | 49.2 | 49.01 | 49.01 | 50 | 48.82 | 204,918 |
July 18, 2025 | 49.4 | 49.01 | 49.01 | 50.6 | 48.75 | 398,629 |
July 17, 2025 | 49.5 | 48.91 | 48.91 | 49.5 | 48.85 | 105,648 |
July 16, 2025 | 48.8 | 49.05 | 49.05 | 49.4 | 48.8 | 81,211 |
July 15, 2025 | 49.27 | 48.89 | 48.89 | 49.54 | 48.77 | 277,433 |
July 14, 2025 | 49.4 | 49.03 | 49.03 | 49.44 | 48.73 | 301,449 |
July 11, 2025 | 50.1 | 48.99 | 48.99 | 50.3 | 48.85 | 869,889 |
July 10, 2025 | 50.48 | 49.86 | 49.86 | 50.54 | 49.53 | 739,869 |
July 09, 2025 | 50.1 | 49.97 | 49.97 | 51.1 | 49.91 | 254,903 |
July 08, 2025 | 48.62 | 50.06 | 50.06 | 50.33 | 48.62 | 305,018 |
July 07, 2025 | 49.75 | 48.97 | 48.97 | 49.75 | 48.8 | 108,459 |
July 04, 2025 | 49.3 | 49.35 | 49.35 | 49.6 | 48.66 | 156,533 |
July 03, 2025 | 49.55 | 48.87 | 48.87 | 50.16 | 48.63 | 856,755 |
July 02, 2025 | 50.4 | 49.07 | 49.07 | 51.61 | 48.53 | 619,690 |
July 01, 2025 | 49.71 | 50.01 | 50.01 | 50.67 | 49.71 | 699,291 |
June 30, 2025 | 50.55 | 50.02 | 50.02 | 52.5 | 49.72 | 1.5M |
June 27, 2025 | 50.15 | 50.05 | 50.05 | 54.7 | 49.95 | 1.13M |
June 26, 2025 | 50.45 | 49.98 | 49.98 | 50.45 | 49.7 | 115,383 |
June 25, 2025 | 50.16 | 49.95 | 49.95 | 51.1 | 49.86 | 219,548 |
June 24, 2025 | 50.4 | 50.16 | 50.16 | 51.16 | 49.99 | 116,730 |
June 23, 2025 | 50.6 | 49.76 | 49.76 | 50.79 | 48.86 | 164,318 |
June 20, 2025 | 49.41 | 50.27 | 50.27 | 50.89 | 48.8 | 122,195 |
June 19, 2025 | 50 | 49.4 | 49.4 | 50.35 | 48.73 | 155,586 |
June 18, 2025 | 50.46 | 49.96 | 49.96 | 50.46 | 49.54 | 127,369 |
June 17, 2025 | 49.95 | 49.98 | 49.98 | 51.95 | 49.7 | 692,259 |
June 16, 2025 | 52.01 | 49.95 | 49.95 | 53.01 | 49.76 | 1.15M |
June 13, 2025 | 51.5 | 51.99 | 51.99 | 53.79 | 50 | 305,447 |
June 12, 2025 | 54.9 | 52.93 | 52.93 | 55.64 | 52.61 | 351,550 |