49.35
-2.6(-5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 49.35 | 49.35 | 49.35 | 51 | 49.35 | 30,845 |
| August 14, 2025 | 52 | 51.95 | 51.95 | 54.05 | 51.95 | 34,131 |
| August 13, 2025 | 56.58 | 54.69 | 54.69 | 56.58 | 54.69 | 35,374 |
| August 12, 2025 | 59.4 | 57.57 | 57.57 | 59.4 | 57.31 | 11,784 |
| August 11, 2025 | 60 | 59.48 | 59.48 | 60 | 59 | 12,640 |
| August 08, 2025 | 60.99 | 59.48 | 59.48 | 60.99 | 59.01 | 3,115 |
| August 07, 2025 | 57.72 | 60.26 | 60.26 | 60.45 | 56 | 19,710 |
| August 06, 2025 | 58.42 | 57.72 | 57.72 | 59 | 57 | 4,948 |
| August 05, 2025 | 59.9 | 58.42 | 58.42 | 59.9 | 57.5 | 9,301 |
| August 04, 2025 | 62 | 58 | 58 | 62 | 57.49 | 14,089 |
| August 01, 2025 | 62.4 | 60.52 | 60.52 | 62.4 | 60 | 5,414 |
| July 31, 2025 | 59.18 | 60.41 | 60.41 | 60.98 | 57.9 | 29,857 |
| July 30, 2025 | 63 | 59.18 | 59.18 | 63 | 58.11 | 19,483 |
| July 29, 2025 | 64.23 | 61.01 | 61.01 | 64.8 | 60.72 | 21,898 |
| July 28, 2025 | 68 | 63.92 | 63.92 | 68 | 63.54 | 23,232 |
| July 25, 2025 | 70 | 66.82 | 66.82 | 71.14 | 66 | 21,821 |
| July 24, 2025 | 69.59 | 68.92 | 68.92 | 71.9 | 68 | 16,061 |
| July 23, 2025 | 71 | 69.59 | 69.59 | 71.48 | 68.5 | 13,304 |
| July 22, 2025 | 69.97 | 70.52 | 70.52 | 73 | 68 | 26,565 |
| July 21, 2025 | 72.33 | 69.97 | 69.97 | 72.33 | 69.5 | 6,206 |
| July 18, 2025 | 71.68 | 71.81 | 71.81 | 73 | 71 | 34,357 |
| July 17, 2025 | 72 | 71.27 | 71.27 | 72 | 70 | 20,411 |
| July 16, 2025 | 70.94 | 71.31 | 71.31 | 72.49 | 67.1 | 66,946 |
| July 15, 2025 | 65.95 | 69.47 | 69.47 | 69.72 | 64.17 | 89,293 |
| July 14, 2025 | 69.6 | 66.4 | 66.4 | 69.6 | 66.11 | 66,387 |
| July 11, 2025 | 71 | 69.59 | 69.59 | 71.75 | 69.5 | 27,482 |
| July 10, 2025 | 69 | 71 | 71 | 71.6 | 69 | 24,315 |
| July 09, 2025 | 70.02 | 70.2 | 70.2 | 72.8 | 68.01 | 88,754 |
| July 08, 2025 | 74.05 | 71.45 | 71.45 | 74.05 | 70 | 43,966 |
| July 07, 2025 | 73.43 | 72.73 | 72.73 | 73.43 | 70.16 | 27,687 |
| July 04, 2025 | 72.99 | 73.43 | 73.43 | 74 | 70.7 | 35,504 |
| July 03, 2025 | 74 | 72 | 72 | 74 | 71.01 | 73,099 |
| July 02, 2025 | 74.47 | 73.37 | 73.37 | 74.47 | 71.71 | 33,891 |
| July 01, 2025 | 74.9 | 74.47 | 74.47 | 75.9 | 73 | 37,648 |
| June 30, 2025 | 71 | 74.3 | 74.3 | 74.3 | 71 | 105,279 |
| June 27, 2025 | 69.02 | 70.77 | 70.77 | 72.2 | 68.25 | 115,546 |
| June 26, 2025 | 75.64 | 71.85 | 71.85 | 75.64 | 71.85 | 162,091 |
| June 25, 2025 | 79 | 75.64 | 75.64 | 79 | 74.02 | 180,176 |
| June 24, 2025 | 78.54 | 76.01 | 76.01 | 78.54 | 75 | 232,261 |
| June 23, 2025 | 80.47 | 78.54 | 78.54 | 80.47 | 78.38 | 60,068 |
| June 20, 2025 | 79.83 | 82.51 | 82.51 | 83.3 | 75.83 | 216,987 |
| June 19, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 49,165 |
| June 18, 2025 | 88.89 | 84.04 | 84.04 | 88.89 | 84.04 | 35,783 |
| June 17, 2025 | 89.87 | 88.2 | 88.2 | 91.32 | 86.57 | 236,683 |
| June 16, 2025 | 94.15 | 91.06 | 91.06 | 94.15 | 88.7 | 125,933 |
| June 13, 2025 | 95.21 | 93.14 | 93.14 | 95.21 | 89.33 | 116,903 |
| June 12, 2025 | 94.94 | 93.18 | 93.18 | 94.94 | 91.91 | 97,620 |
| June 11, 2025 | 92.69 | 94.94 | 94.94 | 95.89 | 90.89 | 96,501 |
| June 10, 2025 | 94.24 | 95.22 | 95.22 | 96.14 | 92.36 | 76,859 |
| June 09, 2025 | 99.5 | 96.93 | 96.93 | 100 | 95.5 | 56,566 |
| June 06, 2025 | 95.05 | 99.26 | 99.26 | 100 | 94 | 40,877 |
| June 05, 2025 | 94 | 96.94 | 96.94 | 97 | 93.25 | 51,069 |
| June 04, 2025 | 92.15 | 96.89 | 96.89 | 97.5 | 92.15 | 52,099 |
| June 03, 2025 | 95.53 | 96.2 | 96.2 | 96.25 | 92.1 | 22,061 |
| June 02, 2025 | 95.35 | 95.53 | 95.53 | 97.75 | 92.13 | 16,067 |
| May 30, 2025 | 95.98 | 95.35 | 95.35 | 97.5 | 89.7 | 33,281 |
| May 29, 2025 | 95 | 93.83 | 93.83 | 98 | 93.76 | 14,542 |
| May 28, 2025 | 102.08 | 98.7 | 98.7 | 102.08 | 98.11 | 15,112 |
| May 27, 2025 | 102.65 | 102.08 | 102.08 | 104.89 | 100.02 | 11,992 |
| May 26, 2025 | 105 | 101.66 | 101.66 | 105.52 | 98.73 | 24,122 |