44.02
-0.53(-1.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 44.5 | 44.55 | 44.55 | 45.14 | 43.61 | 521,641 |
| September 04, 2025 | 46.5 | 44.55 | 44.55 | 46.64 | 44.26 | 557,822 |
| September 03, 2025 | 46.25 | 45.96 | 45.96 | 46.44 | 45.04 | 1.31M |
| September 02, 2025 | 43 | 45.1 | 45.1 | 46.85 | 42.52 | 6.63M |
| September 01, 2025 | 39.8 | 40.28 | 40.28 | 40.72 | 39.45 | 230,203 |
| August 29, 2025 | 39.42 | 39.43 | 39.43 | 39.98 | 39.22 | 193,245 |
| August 28, 2025 | 39.5 | 39.63 | 39.63 | 40.1 | 39.1 | 251,446 |
| August 26, 2025 | 39.95 | 39.55 | 39.55 | 40.83 | 39.25 | 189,059 |
| August 25, 2025 | 40.8 | 40.18 | 40.18 | 40.99 | 40 | 242,842 |
| August 22, 2025 | 40.91 | 40.87 | 40.87 | 41.17 | 40.66 | 150,070 |
| August 21, 2025 | 41.2 | 41.2 | 41.2 | 41.76 | 41 | 198,519 |
| August 20, 2025 | 40 | 41.21 | 41.21 | 41.65 | 40 | 747,393 |
| August 19, 2025 | 39.8 | 39.95 | 39.95 | 40.3 | 39.41 | 487,183 |
| August 18, 2025 | 39 | 39.87 | 39.87 | 40.05 | 39 | 329,519 |
| August 14, 2025 | 38.99 | 38.85 | 38.85 | 39.53 | 38.5 | 330,213 |
| August 13, 2025 | 40 | 39.07 | 39.07 | 40 | 39 | 469,231 |
| August 12, 2025 | 40.1 | 39.63 | 39.63 | 40.74 | 39.5 | 380,288 |
| August 11, 2025 | 40.25 | 40.37 | 39.87 | 40.74 | 39.8 | 253,587 |
| August 08, 2025 | 40.62 | 40.15 | 39.65 | 41.28 | 39.25 | 397,880 |
| August 07, 2025 | 40.82 | 41.08 | 40.57 | 42.21 | 40.1 | 767,082 |
| August 06, 2025 | 42.5 | 41.16 | 41.16 | 43.33 | 40.5 | 472,111 |
| August 05, 2025 | 43 | 42.79 | 42.79 | 43.64 | 42.5 | 243,207 |
| August 04, 2025 | 41.25 | 43.15 | 43.15 | 43.44 | 41.25 | 334,080 |
| August 01, 2025 | 42.46 | 41.69 | 41.69 | 42.91 | 41.5 | 343,426 |
| July 31, 2025 | 42.22 | 42.46 | 42.46 | 42.98 | 41.62 | 431,699 |
| July 30, 2025 | 44.43 | 42.53 | 42.53 | 44.43 | 42.32 | 769,745 |
| July 29, 2025 | 43.02 | 44.21 | 44.21 | 44.3 | 43.01 | 369,086 |
| July 28, 2025 | 45.01 | 43.54 | 43.54 | 45.18 | 43.15 | 298,050 |
| July 25, 2025 | 45.99 | 45.06 | 45.06 | 45.99 | 45 | 428,999 |
| July 24, 2025 | 46.18 | 45.87 | 45.87 | 46.35 | 45.75 | 246,064 |
| July 23, 2025 | 47.24 | 46.01 | 46.01 | 47.31 | 45.83 | 518,096 |
| July 22, 2025 | 48.23 | 47.08 | 47.08 | 48.6 | 47 | 362,333 |
| July 21, 2025 | 48.91 | 47.8 | 47.8 | 48.91 | 47.51 | 313,184 |
| July 18, 2025 | 48.49 | 48.45 | 48.45 | 48.95 | 47.36 | 516,070 |
| July 17, 2025 | 48.79 | 48.31 | 48.31 | 49.2 | 48.2 | 150,275 |
| July 16, 2025 | 48.04 | 48.6 | 48.6 | 48.84 | 47.87 | 296,628 |
| July 15, 2025 | 47.8 | 48.04 | 48.04 | 48.45 | 47.71 | 213,997 |
| July 14, 2025 | 47.78 | 47.61 | 47.61 | 47.97 | 46.92 | 328,706 |
| July 11, 2025 | 48 | 47.74 | 47.74 | 48.84 | 47.6 | 400,416 |
| July 10, 2025 | 48.22 | 48.33 | 48.33 | 49.18 | 48.2 | 337,179 |
| July 09, 2025 | 49.48 | 48.38 | 48.38 | 49.54 | 48.21 | 434,384 |
| July 08, 2025 | 49.7 | 49.08 | 49.08 | 49.79 | 48.42 | 484,429 |
| July 07, 2025 | 49.48 | 49.29 | 49.29 | 50.99 | 49.01 | 1.02M |
| July 04, 2025 | 49.1 | 49.29 | 49.29 | 49.86 | 48.8 | 405,499 |
| July 03, 2025 | 49.5 | 49.38 | 49.38 | 49.89 | 49.12 | 245,620 |
| July 02, 2025 | 49.79 | 49.64 | 49.64 | 49.9 | 48.76 | 531,382 |
| July 01, 2025 | 49 | 49.4 | 49.4 | 49.61 | 48.54 | 417,007 |
| June 30, 2025 | 49.88 | 48.89 | 48.89 | 50 | 48.57 | 411,839 |
| June 27, 2025 | 48.84 | 49.78 | 49.78 | 50.85 | 48.71 | 1.03M |
| June 26, 2025 | 49.19 | 48.56 | 48.56 | 49.55 | 48.21 | 466,518 |
| June 25, 2025 | 47.29 | 48.96 | 48.96 | 49.15 | 47.06 | 588,656 |
| June 24, 2025 | 46.35 | 46.93 | 46.93 | 47.59 | 46.35 | 343,665 |
| June 23, 2025 | 45.64 | 45.86 | 45.86 | 46.36 | 45.6 | 278,225 |
| June 20, 2025 | 46 | 46.3 | 46.3 | 46.75 | 45.5 | 571,001 |
| June 19, 2025 | 47.25 | 45.85 | 45.85 | 47.58 | 45.21 | 598,935 |
| June 18, 2025 | 47.9 | 47.24 | 47.24 | 48.38 | 47 | 402,012 |
| June 17, 2025 | 49 | 47.9 | 47.9 | 49.59 | 47.8 | 338,324 |
| June 16, 2025 | 49.41 | 49.11 | 49.11 | 49.89 | 48.14 | 592,986 |
| June 13, 2025 | 48.76 | 49.65 | 49.65 | 50.02 | 48.5 | 641,866 |
| June 12, 2025 | 51.55 | 49.97 | 49.97 | 51.75 | 49.42 | 793,457 |
