45.14
-0.36(-0.79%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 46.39 | 45.5 | 45.5 | 46.43 | 45.25 | 500,188 |
September 25, 2025 | 46.82 | 46.4 | 46.4 | 47 | 46 | 479,525 |
September 24, 2025 | 46.79 | 46.69 | 46.69 | 47.7 | 46.55 | 395,664 |
September 23, 2025 | 47.18 | 46.74 | 46.74 | 47.51 | 46.25 | 721,158 |
September 22, 2025 | 47.74 | 46.95 | 46.85 | 48.01 | 46.6 | 1.32M |
September 19, 2025 | 48 | 47.65 | 47.65 | 48.8 | 47.42 | 768,098 |
September 18, 2025 | 49.25 | 47.93 | 47.93 | 49.3 | 47.65 | 1.12M |
September 17, 2025 | 48.1 | 48.86 | 48.86 | 49 | 48.1 | 399,768 |
September 16, 2025 | 49.07 | 48.06 | 48.06 | 49.5 | 47.96 | 830,577 |
September 15, 2025 | 49.1 | 48.68 | 48.68 | 50.73 | 48.5 | 945,176 |
September 12, 2025 | 48.77 | 49.1 | 49.1 | 49.3 | 48.7 | 311,708 |
September 11, 2025 | 48.71 | 48.76 | 48.76 | 49.85 | 48.5 | 389,321 |
September 10, 2025 | 48.96 | 49.31 | 49.31 | 49.5 | 48.56 | 362,784 |
September 09, 2025 | 48.59 | 48.82 | 48.82 | 49 | 48.28 | 252,660 |
September 08, 2025 | 48.48 | 48.37 | 48.37 | 48.88 | 48.03 | 382,298 |
September 05, 2025 | 48.58 | 48.28 | 48.28 | 49.05 | 47.81 | 240,542 |
September 04, 2025 | 49.19 | 48.39 | 48.39 | 49.68 | 48.25 | 305,974 |
September 03, 2025 | 48.7 | 48.74 | 48.74 | 49 | 48.3 | 310,706 |
September 02, 2025 | 47.97 | 48.3 | 48.3 | 49.3 | 47.75 | 444,981 |
September 01, 2025 | 47.5 | 47.97 | 47.97 | 48.25 | 47.42 | 200,154 |
August 29, 2025 | 48.7 | 47.3 | 47.3 | 48.7 | 47 | 479,644 |
August 28, 2025 | 48.41 | 48 | 48 | 48.99 | 47.9 | 443,669 |
August 26, 2025 | 49.1 | 48.41 | 48.41 | 49.51 | 48.2 | 370,668 |
August 25, 2025 | 50 | 49.09 | 49.09 | 50.13 | 48.81 | 229,189 |
August 22, 2025 | 50.78 | 49.58 | 49.58 | 50.78 | 49.14 | 343,114 |
August 21, 2025 | 51.1 | 50.19 | 50.19 | 51.34 | 50 | 355,770 |
August 20, 2025 | 50.52 | 50.6 | 50.6 | 51.01 | 49.89 | 433,956 |
August 19, 2025 | 48.4 | 50.35 | 50.35 | 50.68 | 48.4 | 424,072 |
August 18, 2025 | 48.97 | 48.71 | 48.71 | 49.3 | 48.41 | 304,013 |
August 14, 2025 | 48.87 | 47.88 | 47.88 | 49.72 | 47.68 | 1.2M |
August 13, 2025 | 49.02 | 51.29 | 51.29 | 51.79 | 49 | 1.22M |
August 12, 2025 | 49.6 | 48.95 | 48.95 | 49.79 | 48.7 | 238,441 |
August 11, 2025 | 48.71 | 49.04 | 49.04 | 49.48 | 48.32 | 249,167 |
August 08, 2025 | 50.2 | 48.8 | 48.8 | 50.21 | 47.82 | 956,526 |
August 07, 2025 | 49.81 | 49.81 | 49.81 | 50.39 | 48.86 | 387,277 |
August 06, 2025 | 50.89 | 49.81 | 49.81 | 50.89 | 49.5 | 498,601 |
August 05, 2025 | 50.1 | 50.32 | 50.32 | 50.93 | 50.05 | 437,289 |
August 04, 2025 | 51.5 | 50.3 | 50.3 | 51.5 | 50.1 | 444,656 |
August 01, 2025 | 51.82 | 50.8 | 50.8 | 52.64 | 50.46 | 524,586 |
July 31, 2025 | 51.99 | 52.02 | 52.02 | 52.39 | 50.9 | 265,276 |
July 30, 2025 | 52.59 | 51.88 | 51.88 | 52.66 | 51.61 | 197,048 |
July 29, 2025 | 51.21 | 52.45 | 52.45 | 52.7 | 50.84 | 477,806 |
July 28, 2025 | 52.04 | 51.07 | 51.07 | 52.57 | 51 | 428,681 |
July 25, 2025 | 53 | 52.2 | 52.2 | 53.41 | 52 | 391,353 |
July 24, 2025 | 54.15 | 53.26 | 53.26 | 54.58 | 53 | 387,255 |
July 23, 2025 | 54.05 | 54.15 | 54.15 | 54.47 | 53.48 | 317,549 |
July 22, 2025 | 54.44 | 53.98 | 53.98 | 54.63 | 53.81 | 316,996 |
July 21, 2025 | 55.12 | 54.22 | 54.22 | 55.33 | 54 | 349,624 |
July 18, 2025 | 55.3 | 55.12 | 55.12 | 55.68 | 54.47 | 492,433 |
July 17, 2025 | 56.6 | 55.27 | 55.27 | 57.5 | 55.1 | 953,279 |
July 16, 2025 | 55.75 | 55.7 | 55.7 | 56.02 | 55.5 | 422,022 |
July 15, 2025 | 54.79 | 55.7 | 55.7 | 56 | 54.72 | 623,645 |
July 14, 2025 | 55.53 | 54.57 | 54.57 | 55.53 | 54.4 | 348,476 |
July 11, 2025 | 56.68 | 55.55 | 55.55 | 56.69 | 55.02 | 553,373 |
July 10, 2025 | 56 | 56.58 | 56.58 | 57.1 | 55.9 | 420,645 |
July 09, 2025 | 56.83 | 55.84 | 55.84 | 56.83 | 55.5 | 524,502 |
July 08, 2025 | 56.24 | 56.85 | 56.85 | 57.62 | 55.75 | 624,574 |
July 07, 2025 | 56.59 | 56.19 | 56.19 | 58.43 | 55.51 | 2.15M |
July 04, 2025 | 57 | 55.94 | 55.94 | 57.69 | 55.32 | 1.96M |
July 03, 2025 | 53.2 | 56.92 | 56.92 | 57.49 | 52.87 | 6.85M |