50.12
+0.35(+0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 51.2 | 50.12 | 50.12 | 51.39 | 48.62 | 115,305 |
| August 14, 2025 | 50 | 49.77 | 49.77 | 51.2 | 48.55 | 82,567 |
| August 13, 2025 | 48.05 | 49.62 | 49.62 | 50 | 48.05 | 34,086 |
| August 12, 2025 | 47.99 | 48.01 | 48.01 | 49.27 | 47.22 | 16,166 |
| August 11, 2025 | 47.68 | 47.63 | 47.63 | 48.26 | 45.99 | 29,086 |
| August 08, 2025 | 48.85 | 47.68 | 47.68 | 48.99 | 47.16 | 10,540 |
| August 07, 2025 | 47.6 | 48.26 | 48.26 | 48.84 | 46.15 | 43,407 |
| August 06, 2025 | 48.42 | 47.75 | 47.75 | 48.5 | 47.48 | 16,032 |
| August 05, 2025 | 48.01 | 48.03 | 48.03 | 49.01 | 47.25 | 31,750 |
| August 04, 2025 | 48.8 | 48.04 | 48.04 | 49.09 | 47.66 | 49,432 |
| August 01, 2025 | 48.61 | 48.09 | 48.09 | 49.75 | 48 | 25,606 |
| July 31, 2025 | 48 | 48.41 | 48.41 | 49.16 | 47.9 | 22,995 |
| July 30, 2025 | 49.47 | 48.93 | 48.93 | 49.47 | 48.61 | 13,355 |
| July 29, 2025 | 47.75 | 48.82 | 48.82 | 49.05 | 47.41 | 25,373 |
| July 28, 2025 | 49.21 | 47.76 | 47.76 | 49.88 | 47.02 | 75,497 |
| July 25, 2025 | 49.86 | 49.13 | 49.13 | 50.78 | 49 | 68,256 |
| July 24, 2025 | 50.59 | 49.6 | 49.6 | 50.85 | 49.21 | 46,464 |
| July 23, 2025 | 50.7 | 49.84 | 49.84 | 51.26 | 49.2 | 61,462 |
| July 22, 2025 | 52 | 50.82 | 50.82 | 52.35 | 50.66 | 42,145 |
| July 21, 2025 | 50.8 | 51.85 | 51.85 | 52.7 | 49.56 | 167,945 |
| July 18, 2025 | 50.15 | 50.05 | 50.05 | 50.6 | 49.3 | 39,330 |
| July 17, 2025 | 49.62 | 50.44 | 50.44 | 52.19 | 49.62 | 111,076 |
| July 16, 2025 | 48.67 | 49.62 | 49.62 | 51 | 48.57 | 73,477 |
| July 15, 2025 | 49.12 | 48.49 | 48.49 | 50.26 | 47.21 | 107,687 |
| July 14, 2025 | 50 | 49.55 | 49.55 | 50.8 | 49.06 | 80,995 |
| July 11, 2025 | 51.4 | 50.83 | 50.83 | 52.5 | 50.55 | 82,901 |
| July 10, 2025 | 49.36 | 51.34 | 51.34 | 52 | 49.3 | 107,088 |
| July 09, 2025 | 49.02 | 49.12 | 49.12 | 49.79 | 49 | 27,280 |
| July 08, 2025 | 49.07 | 49.19 | 49.19 | 50.05 | 49.07 | 39,725 |
| July 07, 2025 | 50.99 | 49.17 | 49.17 | 50.99 | 48.85 | 31,726 |
| July 04, 2025 | 49.8 | 49.64 | 49.64 | 50.9 | 49.32 | 43,831 |
| July 03, 2025 | 50.19 | 49.8 | 49.8 | 50.2 | 49.44 | 31,177 |
| July 02, 2025 | 51.01 | 49.81 | 49.81 | 51.1 | 49.42 | 62,120 |
| July 01, 2025 | 50.59 | 50.92 | 50.92 | 51.6 | 50.59 | 42,714 |
| June 30, 2025 | 50.99 | 50.59 | 50.59 | 51.65 | 50.31 | 43,426 |
| June 27, 2025 | 51.7 | 50.37 | 50.37 | 51.7 | 50 | 68,789 |
| June 26, 2025 | 49.9 | 51.31 | 51.31 | 53.9 | 49.49 | 241,226 |
| June 25, 2025 | 50.52 | 49.17 | 49.17 | 51.8 | 48.15 | 233,711 |
| June 24, 2025 | 54.78 | 50.52 | 50.52 | 55.2 | 49.78 | 437,750 |
| June 23, 2025 | 49.2 | 53.94 | 53.94 | 59.26 | 48.06 | 554,017 |
| June 20, 2025 | 47 | 49.39 | 49.39 | 52.09 | 47 | 300,154 |
| June 19, 2025 | 49.9 | 47.33 | 47.33 | 49.9 | 45.97 | 72,620 |
| June 18, 2025 | 49.78 | 48.99 | 48.99 | 50.44 | 48.75 | 40,395 |
| June 17, 2025 | 51.8 | 49.47 | 49.47 | 51.8 | 49 | 84,445 |
| June 16, 2025 | 50.15 | 51.55 | 51.55 | 52.5 | 49.25 | 50,646 |
| June 13, 2025 | 50.01 | 51.09 | 51.09 | 51.68 | 49.5 | 72,916 |
| June 12, 2025 | 52.04 | 52.15 | 52.15 | 52.79 | 51.41 | 45,477 |
| June 11, 2025 | 52.16 | 53.07 | 53.07 | 53.55 | 52.1 | 65,666 |
| June 10, 2025 | 52.75 | 52.16 | 52.16 | 52.8 | 51.8 | 63,369 |
| June 09, 2025 | 54.25 | 52.91 | 52.91 | 54.25 | 52.7 | 50,090 |
| June 06, 2025 | 51.4 | 53.73 | 53.73 | 54.39 | 50.71 | 99,257 |
| June 05, 2025 | 52.31 | 50.66 | 50.66 | 53.9 | 50.3 | 96,325 |
| June 04, 2025 | 54.49 | 52.31 | 52.31 | 54.49 | 50.15 | 93,849 |
| June 03, 2025 | 55.1 | 53.92 | 53.92 | 57.65 | 53.2 | 222,871 |
| June 02, 2025 | 52.16 | 55.09 | 55.09 | 56 | 52 | 345,794 |
| May 30, 2025 | 50 | 51.63 | 51.63 | 52.9 | 50 | 412,122 |
| May 29, 2025 | 48.11 | 48.08 | 48.08 | 52.28 | 46 | 296,177 |
| May 28, 2025 | 44.25 | 47.25 | 47.25 | 48.28 | 44 | 250,727 |
| May 27, 2025 | 43.35 | 43.84 | 43.84 | 44 | 43.35 | 20,048 |
| May 26, 2025 | 43.72 | 43.94 | 43.94 | 44.4 | 43.36 | 65,631 |