43.70
+0.79(+1.84%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 43.74 | 42.91 | 42.91 | 43.9 | 42.6 | 6,437 |
September 04, 2025 | 42.38 | 43.78 | 43.78 | 43.99 | 42.38 | 11,398 |
September 03, 2025 | 42.49 | 42.59 | 42.59 | 43.12 | 42.2 | 13,994 |
September 02, 2025 | 41.51 | 41.73 | 41.73 | 43.48 | 41.34 | 17,519 |
September 01, 2025 | 42.52 | 41.65 | 41.65 | 43.5 | 41.3 | 14,862 |
August 29, 2025 | 42.31 | 42.48 | 42.48 | 43.29 | 41.62 | 5,054 |
August 28, 2025 | 42.2 | 41.13 | 41.13 | 43.85 | 40.75 | 28,051 |
August 26, 2025 | 43 | 43.14 | 43.14 | 44.17 | 43 | 13,130 |
August 25, 2025 | 44.44 | 43.15 | 43.15 | 44.44 | 43.02 | 15,189 |
August 22, 2025 | 44.9 | 43.92 | 43.92 | 44.91 | 43.82 | 14,588 |
August 21, 2025 | 45.39 | 44.9 | 44.9 | 45.39 | 44.44 | 7,820 |
August 20, 2025 | 45.8 | 44.56 | 44.56 | 45.8 | 43.81 | 29,313 |
August 19, 2025 | 45.5 | 44.99 | 44.99 | 45.5 | 44.01 | 25,497 |
August 18, 2025 | 44.52 | 44.34 | 44.34 | 45.45 | 43.71 | 24,983 |
August 14, 2025 | 44.8 | 44.01 | 44.01 | 45.9 | 43 | 28,595 |
August 13, 2025 | 45.69 | 44.8 | 44.8 | 45.72 | 44.42 | 7,089 |
August 12, 2025 | 46.45 | 44.99 | 44.99 | 46.45 | 44.51 | 13,498 |
August 11, 2025 | 44.47 | 45.52 | 45.52 | 45.9 | 44.46 | 20,944 |
August 08, 2025 | 44.91 | 43.86 | 43.86 | 44.99 | 43.81 | 16,888 |
August 07, 2025 | 44.95 | 44.3 | 44.3 | 44.95 | 43.81 | 10,212 |
August 06, 2025 | 45.34 | 44.57 | 44.57 | 45.34 | 44.41 | 7,893 |
August 05, 2025 | 45.11 | 45.19 | 45.19 | 46.38 | 44.14 | 20,947 |
August 04, 2025 | 46.7 | 44.63 | 44.63 | 46.7 | 44.21 | 21,990 |
August 01, 2025 | 45.9 | 44.6 | 44.6 | 45.9 | 44.1 | 30,072 |
July 31, 2025 | 44.94 | 44.58 | 44.58 | 47 | 44.01 | 57,715 |
July 30, 2025 | 46.26 | 44.82 | 44.82 | 47.65 | 43.4 | 64,218 |
July 29, 2025 | 48.9 | 46.88 | 46.88 | 48.9 | 46.15 | 47,109 |
July 28, 2025 | 48.37 | 48.52 | 48.52 | 50.89 | 47.51 | 43,278 |
July 25, 2025 | 50.05 | 48.13 | 48.13 | 50.65 | 47.94 | 67,339 |
July 24, 2025 | 50.24 | 50.81 | 50.81 | 51.8 | 48.8 | 115,316 |
July 23, 2025 | 45.63 | 50.12 | 50.12 | 52.49 | 44.51 | 606,706 |
July 22, 2025 | 46.7 | 44.75 | 44.75 | 46.7 | 44.62 | 28,687 |
July 21, 2025 | 45.95 | 44.71 | 44.71 | 45.96 | 44.28 | 21,421 |
July 18, 2025 | 46.3 | 44.82 | 44.82 | 46.3 | 44.71 | 17,022 |
July 17, 2025 | 46.88 | 45.58 | 45.58 | 46.88 | 45.57 | 22,883 |
July 16, 2025 | 45.52 | 45.4 | 45.4 | 45.65 | 44.1 | 35,475 |
July 15, 2025 | 45.9 | 44.87 | 44.87 | 45.9 | 44.73 | 19,230 |
July 14, 2025 | 46.28 | 44.86 | 44.86 | 46.28 | 44.41 | 27,211 |
July 11, 2025 | 46.7 | 46.51 | 46.51 | 47.29 | 45.71 | 18,453 |
July 10, 2025 | 46.8 | 46.59 | 46.59 | 47.34 | 46.2 | 42,475 |
July 09, 2025 | 46.5 | 47.02 | 47.02 | 48.5 | 45.41 | 116,488 |
July 08, 2025 | 44.3 | 45.64 | 45.64 | 46.62 | 44.3 | 14,048 |
July 07, 2025 | 47.36 | 45.07 | 45.07 | 47.36 | 44.25 | 18,359 |
July 04, 2025 | 45.93 | 45.53 | 45.53 | 46.39 | 45.26 | 8,698 |
July 03, 2025 | 46.45 | 45.59 | 45.59 | 46.49 | 45.39 | 11,707 |
July 02, 2025 | 45.77 | 45.46 | 45.46 | 46.08 | 45.11 | 11,789 |
July 01, 2025 | 46.29 | 45.91 | 45.91 | 46.47 | 45.41 | 18,884 |
June 30, 2025 | 46.09 | 46.2 | 46.2 | 46.49 | 45 | 49,433 |
June 27, 2025 | 47.79 | 46.1 | 46.1 | 47.79 | 45.54 | 44,640 |
June 26, 2025 | 47.16 | 46.07 | 46.07 | 47.16 | 45.21 | 7,775 |
June 25, 2025 | 47.1 | 46.1 | 46.1 | 48.39 | 45.6 | 28,135 |
June 24, 2025 | 48 | 47.1 | 47.1 | 49.5 | 46.15 | 55,566 |
June 23, 2025 | 46.25 | 47.1 | 47.1 | 49.3 | 44.35 | 64,949 |
June 20, 2025 | 41.5 | 46.25 | 46.25 | 47.95 | 41.5 | 33,715 |
June 19, 2025 | 44.02 | 43.09 | 43.09 | 44.92 | 42.75 | 12,460 |
June 18, 2025 | 45 | 44.17 | 44.17 | 45.39 | 44.02 | 15,619 |
June 17, 2025 | 45.02 | 44.33 | 44.33 | 45.88 | 44.05 | 20,443 |
June 16, 2025 | 45.89 | 45.14 | 45.14 | 46.3 | 44.61 | 25,289 |
June 13, 2025 | 46.47 | 46.31 | 46.31 | 47.29 | 45.5 | 20,479 |
June 12, 2025 | 47.1 | 46.32 | 46.32 | 48.79 | 46.1 | 26,636 |