47.82
-1.65(-3.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 49 | 47.82 | 47.82 | 49.5 | 46.99 | 12,081 | 
| October 30, 2025 | 48.64 | 49.47 | 49.47 | 49.5 | 47.04 | 10,389 | 
| October 29, 2025 | 50 | 48.64 | 48.64 | 51 | 47.6 | 14,805 | 
| October 28, 2025 | 46.11 | 49.23 | 49.23 | 50 | 46.11 | 5,792 | 
| October 27, 2025 | 51.99 | 48.08 | 48.08 | 51.99 | 48 | 8,447 | 
| October 24, 2025 | 53 | 49.8 | 49.8 | 53 | 48.66 | 4,807 | 
| October 23, 2025 | 51 | 51.98 | 51.98 | 53.2 | 49 | 10,102 | 
| October 21, 2025 | 49 | 50.81 | 50.81 | 53.35 | 48.9 | 5,893 | 
| October 20, 2025 | 52.03 | 51.48 | 51.48 | 55.72 | 51.48 | 9,572 | 
| October 17, 2025 | 54.28 | 54.19 | 54.19 | 54.28 | 52 | 26,689 | 
| October 16, 2025 | 51.7 | 51.7 | 51.7 | 51.7 | 51.7 | 5,441 | 
| October 15, 2025 | 46.45 | 49.24 | 49.24 | 49.24 | 46.45 | 11,017 | 
| October 14, 2025 | 46.66 | 46.9 | 46.9 | 49.9 | 46.36 | 9,918 | 
| October 13, 2025 | 50.89 | 48.81 | 48.81 | 50.89 | 48.81 | 12,864 | 
| October 10, 2025 | 53.98 | 51.38 | 51.38 | 53.98 | 51.38 | 23,076 | 
| October 09, 2025 | 55.95 | 54.09 | 54.09 | 55.95 | 52 | 14,565 | 
| October 08, 2025 | 55.66 | 54.6 | 54.6 | 57 | 54.23 | 19,683 | 
| October 07, 2025 | 58.5 | 57.09 | 57.09 | 61.49 | 55.64 | 31,917 | 
| October 06, 2025 | 58.51 | 58.57 | 58.57 | 59.78 | 57.95 | 18,178 | 
| October 03, 2025 | 63 | 61.01 | 61.01 | 63 | 60.85 | 17,218 | 
| October 01, 2025 | 66 | 64.06 | 64.06 | 66.81 | 60.44 | 48,391 | 
| September 30, 2025 | 57.57 | 63.63 | 63.63 | 63.63 | 57.57 | 19,857 | 
| September 29, 2025 | 60.6 | 60.6 | 60.6 | 60.6 | 60.6 | 5,645 | 
| September 26, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 1,231 | 
| September 25, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 2,490 | 
| September 24, 2025 | 71.47 | 70.69 | 70.69 | 71.47 | 65.1 | 34,341 | 
| September 23, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 795 | 
| September 22, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 1,744 | 
| September 19, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 14,001 | 
| September 18, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58 | 10,738 | 
| September 17, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56 | 14,809 | 
| September 16, 2025 | 50.81 | 53.35 | 53.35 | 53.35 | 49 | 8,077 | 
| September 15, 2025 | 51.01 | 50.81 | 50.81 | 52.99 | 50.67 | 17,558 | 
| September 12, 2025 | 53.35 | 53.34 | 53.34 | 56.2 | 53.34 | 16,698 | 
| September 11, 2025 | 56.15 | 56.15 | 56.15 | 61 | 56.15 | 40,872 | 
| September 10, 2025 | 59.46 | 59.11 | 59.11 | 59.46 | 59.11 | 9,637 | 
| September 09, 2025 | 63.01 | 62.23 | 62.23 | 67.65 | 62.23 | 27,211 | 
| September 08, 2025 | 65.4 | 65.51 | 65.51 | 65.55 | 65.4 | 36,305 | 
| September 05, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 56.48 | 78,291 | 
| September 04, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 4,483 | 
| September 03, 2025 | 51.24 | 56.63 | 56.63 | 56.63 | 51.24 | 47,013 | 
| September 02, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 699 | 
| September 01, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 2,053 | 
| August 29, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 1,865 | 
| August 28, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 1,377 | 
| August 26, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 963 | 
| August 25, 2025 | 69.75 | 69.73 | 69.73 | 69.75 | 69.73 | 4,865 | 
| August 22, 2025 | 73.4 | 73.4 | 73.4 | 73.4 | 73.4 | 2,172 | 
| August 21, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 3,215 | 
| August 20, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 11,012 | 
| August 19, 2025 | 86.31 | 85.63 | 85.63 | 86.31 | 78.09 | 100,941 | 
| August 18, 2025 | 82.2 | 82.2 | 82.2 | 82.2 | 80 | 37,222 | 
| August 14, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 1,819 | 
| August 13, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 421 | 
| August 12, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 226 | 
| August 11, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 137 | 
| August 08, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 756 | 
| August 07, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 58.44 | 16,956 | 
| August 06, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 65 | 
| August 05, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 343 |