45.65
+1.09(+2.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 46.42 | 44.56 | 44.56 | 46.63 | 44.01 | 3.07M |
| September 04, 2025 | 48.9 | 46.22 | 46.22 | 48.95 | 46.02 | 2.27M |
| September 03, 2025 | 47.88 | 48.01 | 48.01 | 49.25 | 47.38 | 2.82M |
| September 02, 2025 | 47.95 | 47.68 | 47.68 | 50.54 | 46.9 | 8.42M |
| September 01, 2025 | 51.19 | 47.22 | 47.22 | 51.46 | 46.5 | 13.34M |
| August 29, 2025 | 42.99 | 50.03 | 50.03 | 50.78 | 41.92 | 18.75M |
| August 28, 2025 | 42.98 | 42.54 | 42.54 | 43.89 | 42.21 | 1.4M |
| August 26, 2025 | 42.99 | 42.96 | 42.96 | 44.57 | 42.5 | 2.36M |
| August 25, 2025 | 44.33 | 42.99 | 42.99 | 44.69 | 42.22 | 2.78M |
| August 22, 2025 | 45.7 | 44.33 | 44.33 | 46.64 | 44 | 8.19M |
| August 21, 2025 | 40.15 | 46.18 | 46.18 | 47.45 | 39.9 | 25.35M |
| August 20, 2025 | 39.61 | 39.77 | 39.77 | 41.27 | 38.64 | 4.31M |
| August 19, 2025 | 38.07 | 39.42 | 39.42 | 39.9 | 37.77 | 1.81M |
| August 18, 2025 | 40.44 | 38.07 | 38.07 | 40.44 | 37.35 | 3.35M |
| August 14, 2025 | 38 | 37.96 | 37.96 | 39 | 37.02 | 2.07M |
| August 13, 2025 | 36.2 | 38.1 | 38.1 | 38.66 | 35.68 | 2.95M |
| August 12, 2025 | 36.5 | 35.75 | 35.75 | 36.73 | 35.56 | 705,945 |
| August 11, 2025 | 35.31 | 36.45 | 36.45 | 36.85 | 35.31 | 1.02M |
| August 08, 2025 | 35.85 | 36.05 | 36.05 | 37.51 | 34.35 | 1.93M |
| August 07, 2025 | 35.1 | 35.44 | 35.44 | 38.1 | 34.41 | 3.92M |
| August 06, 2025 | 35.2 | 34.62 | 34.62 | 35.2 | 34.21 | 560,467 |
| August 05, 2025 | 35.5 | 35.23 | 35.23 | 35.79 | 35 | 474,330 |
| August 04, 2025 | 35.67 | 35.18 | 35.18 | 35.86 | 34.56 | 621,750 |
| August 01, 2025 | 36.6 | 35.32 | 35.32 | 36.6 | 35.1 | 1.46M |
| July 31, 2025 | 35.9 | 35.75 | 35.75 | 36.84 | 35.07 | 1.79M |
| July 30, 2025 | 37.05 | 36.2 | 36.2 | 37.84 | 36.03 | 950,401 |
| July 29, 2025 | 34.68 | 36.87 | 36.87 | 38.14 | 34.68 | 3.15M |
| July 28, 2025 | 36.01 | 34.68 | 34.68 | 36.53 | 34.11 | 1.68M |
| July 25, 2025 | 36.75 | 36.05 | 36.05 | 37 | 35.52 | 1.42M |
| July 24, 2025 | 37.47 | 36.84 | 36.84 | 38.34 | 36.5 | 1.39M |
| July 23, 2025 | 37.99 | 37.31 | 37.31 | 38.25 | 36.5 | 835,301 |
| July 22, 2025 | 38.41 | 37.92 | 37.92 | 39.5 | 37.71 | 1.23M |
| July 21, 2025 | 39.48 | 38.31 | 38.31 | 40.4 | 38.2 | 1.74M |
| July 18, 2025 | 40.06 | 39.47 | 39.47 | 40.45 | 38.56 | 3.12M |
| July 17, 2025 | 41.95 | 40.06 | 40.06 | 42.4 | 39.55 | 12.68M |
| July 16, 2025 | 38.01 | 39.96 | 39.96 | 39.96 | 37.87 | 8.86M |
| July 15, 2025 | 34.27 | 36.33 | 36.33 | 37.25 | 33.5 | 2.97M |
| July 14, 2025 | 34.77 | 33.87 | 33.87 | 34.85 | 33.7 | 484,224 |
| July 11, 2025 | 34.92 | 34.79 | 34.79 | 35.63 | 34.51 | 501,157 |
| July 10, 2025 | 34.58 | 34.88 | 34.88 | 35.29 | 34.2 | 610,093 |
| July 09, 2025 | 33.55 | 34.35 | 34.35 | 34.7 | 33 | 895,147 |
| July 08, 2025 | 34.39 | 33.55 | 33.55 | 34.6 | 32.77 | 1.23M |
| July 07, 2025 | 34.96 | 34.08 | 34.08 | 34.99 | 33.81 | 525,619 |
| July 04, 2025 | 35.08 | 35.14 | 35.14 | 35.52 | 34.84 | 594,389 |
| July 03, 2025 | 35.83 | 35.08 | 35.08 | 35.96 | 34.88 | 636,720 |
| July 02, 2025 | 36.88 | 35.52 | 35.52 | 37.07 | 35.4 | 954,415 |
| July 01, 2025 | 37.84 | 36.58 | 36.58 | 39.65 | 36.45 | 2.26M |
| June 30, 2025 | 37.04 | 37.45 | 37.45 | 38.9 | 36.91 | 1.35M |
| June 27, 2025 | 37.66 | 36.78 | 36.78 | 38.75 | 35.6 | 1.39M |
| June 26, 2025 | 37.66 | 37.67 | 37.67 | 38.7 | 36.31 | 2.09M |
| June 25, 2025 | 37.51 | 37.66 | 37.66 | 38.63 | 37.21 | 1.22M |
| June 24, 2025 | 36.68 | 37.33 | 37.33 | 38.6 | 35.16 | 3.22M |
| June 23, 2025 | 32.41 | 36.52 | 36.52 | 36.64 | 32.05 | 3.44M |
| June 20, 2025 | 32.52 | 33.31 | 33.31 | 33.59 | 32.41 | 269,298 |
| June 19, 2025 | 33.99 | 32.69 | 32.69 | 34.16 | 32.5 | 370,375 |
| June 18, 2025 | 33.57 | 33.99 | 33.99 | 34.87 | 33.04 | 626,731 |
| June 17, 2025 | 34.89 | 33.57 | 33.57 | 35.08 | 33.5 | 514,662 |
| June 16, 2025 | 35.55 | 35.08 | 35.08 | 36.01 | 34.42 | 1.14M |
| June 13, 2025 | 33.65 | 35.86 | 35.86 | 36.9 | 33.65 | 1.31M |
| June 12, 2025 | 36.99 | 35.78 | 35.78 | 37.32 | 35.51 | 879,670 |
