48.93
+0.04(+0.08%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
June 11, 2025 | 50.79 | 51.49 | 51.49 | 52.6 | 50.4 | 1.66M |
June 10, 2025 | 49.83 | 50.46 | 50.46 | 51.55 | 49.55 | 1.11M |
June 09, 2025 | 49.4 | 49.66 | 49.66 | 50.85 | 49.35 | 735,039 |
June 06, 2025 | 49.26 | 49.26 | 49.26 | 49.7 | 48.85 | 290,383 |
June 05, 2025 | 48.85 | 49.26 | 49.26 | 50.25 | 48.8 | 850,336 |
June 04, 2025 | 48.8 | 48.67 | 48.67 | 49.33 | 47.71 | 308,735 |
June 03, 2025 | 49.57 | 48.88 | 48.88 | 49.57 | 48.8 | 438,609 |
June 02, 2025 | 47.09 | 49.33 | 49.33 | 49.7 | 47.09 | 1.19M |
May 30, 2025 | 48.1 | 47.53 | 47.53 | 48.25 | 47.13 | 607,313 |
May 29, 2025 | 48.19 | 48.13 | 48.13 | 48.57 | 47.7 | 657,349 |
May 28, 2025 | 47.2 | 47.97 | 47.97 | 48.54 | 47.2 | 702,476 |
May 27, 2025 | 47.79 | 47.23 | 47.23 | 47.94 | 47 | 501,726 |
May 26, 2025 | 49.05 | 47.57 | 47.57 | 49.19 | 47.38 | 801,816 |
May 23, 2025 | 50.2 | 48.84 | 48.84 | 50.9 | 48.58 | 3.56M |
May 22, 2025 | 46.15 | 48.97 | 48.97 | 51.96 | 45.05 | 2.72M |
May 21, 2025 | 45.7 | 46.61 | 46.61 | 46.78 | 45.46 | 619,340 |
May 20, 2025 | 47.1 | 46.13 | 46.13 | 47.5 | 46 | 648,363 |
May 19, 2025 | 46.4 | 47.02 | 47.02 | 48.36 | 46 | 1.36M |
May 16, 2025 | 45.83 | 46.27 | 46.27 | 46.8 | 45.32 | 876,220 |
May 15, 2025 | 45.97 | 45.78 | 45.78 | 46.59 | 45.31 | 995,476 |
May 14, 2025 | 42.55 | 45.49 | 45.49 | 45.93 | 42.55 | 2.36M |
May 13, 2025 | 40.6 | 42.05 | 42.05 | 42.24 | 40.5 | 671,651 |
May 12, 2025 | 39.49 | 40.58 | 40.58 | 41 | 39.49 | 550,143 |
May 09, 2025 | 37.62 | 37.79 | 37.79 | 38.2 | 37.25 | 411,961 |
May 08, 2025 | 39.3 | 38.37 | 38.37 | 39.94 | 38.1 | 364,329 |
May 07, 2025 | 38.1 | 39.23 | 39.23 | 39.4 | 38.1 | 414,215 |
May 06, 2025 | 40.34 | 38.62 | 38.62 | 40.54 | 38.5 | 315,489 |
May 05, 2025 | 40 | 40.38 | 40.38 | 40.54 | 39.28 | 340,524 |
May 02, 2025 | 40.08 | 39.82 | 39.82 | 40.89 | 39.24 | 427,824 |
April 30, 2025 | 41.46 | 40.08 | 40.08 | 41.81 | 39.81 | 461,752 |
April 29, 2025 | 41.46 | 41.81 | 41.81 | 42.44 | 41.09 | 555,765 |
April 28, 2025 | 40.1 | 40.91 | 40.91 | 41.2 | 40.1 | 407,610 |
April 25, 2025 | 42.85 | 40.52 | 40.52 | 43.13 | 39.97 | 1.01M |
April 24, 2025 | 42.45 | 42.9 | 42.9 | 43.95 | 42.15 | 662,946 |
April 23, 2025 | 43.65 | 42.78 | 42.78 | 43.91 | 41.78 | 634,022 |
April 22, 2025 | 41.47 | 43.49 | 43.49 | 43.85 | 40.85 | 1.2M |
April 21, 2025 | 40.7 | 41.47 | 41.47 | 41.75 | 40.07 | 604,745 |
April 17, 2025 | 40.27 | 40.35 | 40.35 | 41.45 | 39.92 | 580,448 |
April 16, 2025 | 40.4 | 40.31 | 40.31 | 41.4 | 40.12 | 718,069 |
April 15, 2025 | 38.85 | 40.22 | 40.22 | 40.59 | 38.25 | 1.01M |
April 11, 2025 | 37.5 | 37.79 | 37.79 | 37.95 | 37.21 | 430,985 |
April 09, 2025 | 37.03 | 36.74 | 36.74 | 37.16 | 36.26 | 342,237 |
April 08, 2025 | 36.74 | 37.03 | 37.03 | 37.64 | 36.06 | 685,287 |
April 07, 2025 | 36.1 | 35.97 | 35.97 | 37 | 34.42 | 1.59M |
April 04, 2025 | 39.8 | 37.64 | 37.64 | 39.91 | 37.11 | 1.03M |
April 03, 2025 | 39.11 | 39.91 | 39.91 | 40.44 | 38.81 | 511,217 |
April 02, 2025 | 39.28 | 39.66 | 39.66 | 39.79 | 37.65 | 838,833 |