44.43
+2.11(+4.99%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 220,765 |
June 26, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 54,967 |
June 25, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 54,827 |
June 24, 2025 | 42.84 | 42.84 | 42.84 | 42.85 | 42.84 | 216,699 |
June 23, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 36,220 |
June 20, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 42,192 |
June 19, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 28,542 |
June 18, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 39,282 |
June 17, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 58,385 |
June 16, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 113,722 |
June 13, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 152,034 |
June 12, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 137,880 |
June 11, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 290,042 |
June 10, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 115,136 |
June 09, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 131,955 |
June 06, 2025 | 54.75 | 54.65 | 54.65 | 54.75 | 54.65 | 1.12M |
June 05, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 103,906 |
June 04, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | 47,885 |
June 03, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 55,867 |
June 02, 2025 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | 43,461 |
May 30, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 50,535 |
May 29, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | 623,981 |
May 28, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 252,970 |
May 27, 2025 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 67,384 |
May 26, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 88,277 |
May 23, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 145,539 |
May 22, 2025 | 69.61 | 68.3 | 68.3 | 69.61 | 68.3 | 492,066 |
May 21, 2025 | 68.79 | 69.7 | 69.7 | 70 | 68.79 | 2.01M |
May 20, 2025 | 70.2 | 70.2 | 70.2 | 70.2 | 70.2 | 362,121 |
May 19, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 212,071 |
May 16, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 141,371 |
May 15, 2025 | 61.4 | 62.44 | 62.44 | 62.44 | 60.06 | 1.78M |
May 14, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | 122,591 |
May 13, 2025 | 51.25 | 56.64 | 56.64 | 56.64 | 51.25 | 2.77M |
May 12, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 365,670 |
May 09, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | 54,614 |
May 08, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | 140,938 |
May 07, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 67,451 |
May 06, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 54,845 |
May 05, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 84,884 |
May 02, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 99,288 |
April 30, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 41,385 |
April 29, 2025 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | 58,010 |
April 28, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 60,159 |
April 25, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | 74,635 |
April 24, 2025 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | 86,954 |
April 23, 2025 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | 84,627 |
April 22, 2025 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | 214,468 |
April 21, 2025 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | 75,152 |
April 17, 2025 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | 157,469 |
April 16, 2025 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | 424,412 |
April 15, 2025 | 126.02 | 129.14 | 129.14 | 138.48 | 126.02 | 4.53M |
April 11, 2025 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | 215,353 |
April 09, 2025 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | 100,776 |
April 08, 2025 | 147 | 147 | 147 | 147 | 147 | 587,482 |
April 07, 2025 | 154.74 | 154.74 | 154.74 | 154.74 | 154.74 | 55,058 |
April 04, 2025 | 158.17 | 158.17 | 158.17 | 158.17 | 158.17 | 51,628 |
April 03, 2025 | 158.17 | 158.17 | 158.17 | 158.17 | 158.17 | 51,733 |
April 02, 2025 | 166.5 | 166.5 | 166.5 | 166.5 | 166.5 | 43,508 |
April 01, 2025 | 175.27 | 175.27 | 175.27 | 175.27 | 175.27 | 49,075 |