45.73
+0.91(+2.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 45.76 | 45.73 | 45.73 | 47.05 | 45 | 49,544 |
| October 29, 2025 | 45.15 | 44.82 | 44.82 | 46.21 | 44 | 96,425 |
| October 28, 2025 | 44.2 | 44.78 | 44.78 | 45.64 | 44 | 54,092 |
| October 27, 2025 | 46 | 44.96 | 44.96 | 46.4 | 44.7 | 91,862 |
| October 24, 2025 | 46.5 | 46 | 46 | 46.5 | 45.35 | 62,547 |
| October 23, 2025 | 44.26 | 45.92 | 45.92 | 47 | 44.26 | 147,036 |
| October 21, 2025 | 46.47 | 45.27 | 45.27 | 46.47 | 45 | 33,183 |
| October 20, 2025 | 46.3 | 46.01 | 46.01 | 47.75 | 45 | 182,300 |
| October 17, 2025 | 45.8 | 46.3 | 46.3 | 48 | 45 | 125,859 |
| October 16, 2025 | 45 | 45.84 | 45.84 | 47.48 | 44.05 | 41,555 |
| October 15, 2025 | 43 | 45.25 | 45.25 | 45.54 | 43 | 84,274 |
| October 14, 2025 | 43.3 | 43.38 | 43.38 | 44.39 | 42.5 | 97,316 |
| October 13, 2025 | 43.55 | 43.86 | 43.86 | 45.44 | 43.15 | 73,508 |
| October 10, 2025 | 44.22 | 44.35 | 44.35 | 44.45 | 43.55 | 32,838 |
| October 09, 2025 | 44.43 | 44.22 | 44.22 | 44.43 | 43.12 | 63,835 |
| October 08, 2025 | 43.94 | 44.15 | 44.15 | 44.25 | 43.6 | 35,318 |
| October 07, 2025 | 43.6 | 43.6 | 43.6 | 44.49 | 43.13 | 47,622 |
| October 06, 2025 | 44.05 | 44.27 | 44.27 | 44.99 | 43 | 91,063 |
| October 03, 2025 | 44.05 | 45 | 45 | 46 | 44 | 122,003 |
| October 01, 2025 | 45.47 | 45.04 | 45.04 | 45.9 | 44.3 | 27,167 |
| September 30, 2025 | 45.5 | 45.47 | 45.47 | 47.49 | 45.4 | 27,745 |
| September 29, 2025 | 48.3 | 46.51 | 46.51 | 48.3 | 45 | 248,090 |
| September 26, 2025 | 43.25 | 46 | 46 | 46.06 | 42.21 | 308,416 |
| September 25, 2025 | 44.1 | 43.87 | 43.87 | 46.7 | 43.6 | 23,086 |
| September 24, 2025 | 45.23 | 44.99 | 44.99 | 45.5 | 44.98 | 38,260 |
| September 23, 2025 | 42.75 | 45.23 | 45.23 | 45.83 | 42.62 | 41,053 |
| September 22, 2025 | 44.19 | 43.65 | 43.65 | 44.19 | 43.05 | 18,662 |
| September 19, 2025 | 45.7 | 44.25 | 44.25 | 45.7 | 42.1 | 37,481 |
| September 18, 2025 | 45.45 | 43.97 | 43.97 | 45.45 | 43.8 | 46,883 |
| September 17, 2025 | 46.95 | 45.23 | 45.23 | 46.95 | 44.56 | 27,810 |
| September 16, 2025 | 44 | 45.87 | 45.87 | 46 | 44 | 42,813 |
| September 15, 2025 | 41.2 | 43.86 | 43.86 | 43.86 | 41.2 | 50,584 |
| September 12, 2025 | 42.62 | 41.78 | 41.78 | 42.62 | 41.22 | 56,868 |
| September 11, 2025 | 43.5 | 42.7 | 42.7 | 43.99 | 42.2 | 75,706 |
| September 10, 2025 | 45.48 | 43.98 | 43.98 | 45.48 | 43.21 | 85,427 |
| September 09, 2025 | 44.6 | 44.59 | 44.59 | 46 | 44.44 | 12,304 |
| September 08, 2025 | 47.85 | 45.15 | 45.15 | 47.98 | 44.74 | 47,088 |
| September 05, 2025 | 44.31 | 46.22 | 46.22 | 46.95 | 43.07 | 122,014 |
| September 04, 2025 | 47.29 | 45.01 | 45.01 | 47.29 | 44.55 | 67,919 |
| September 03, 2025 | 48.92 | 46.72 | 46.72 | 48.93 | 46.01 | 80,641 |
| September 02, 2025 | 48.84 | 48.15 | 48.15 | 49.33 | 48.02 | 18,166 |
| September 01, 2025 | 49.69 | 48.59 | 48.59 | 50.1 | 48.05 | 40,823 |
| August 29, 2025 | 47.51 | 49.69 | 49.69 | 51.4 | 47.51 | 63,766 |
| August 28, 2025 | 48.4 | 50.02 | 50.02 | 50.5 | 48 | 72,146 |
| August 26, 2025 | 49.1 | 49.35 | 49.35 | 51.5 | 48 | 72,675 |
| August 25, 2025 | 52.2 | 49.67 | 49.67 | 52.2 | 49.05 | 68,720 |
| August 22, 2025 | 50.11 | 51.62 | 51.62 | 51.9 | 49 | 68,952 |
| August 21, 2025 | 50.02 | 50.11 | 50.11 | 50.75 | 48.81 | 25,056 |
| August 20, 2025 | 51 | 50.02 | 50.02 | 51.85 | 49 | 140,145 |
| August 19, 2025 | 50.76 | 50.95 | 50.95 | 52.75 | 50.6 | 52,833 |
| August 18, 2025 | 52.55 | 52.1 | 52.1 | 54.18 | 51 | 50,121 |
| August 14, 2025 | 53.55 | 53.17 | 53.17 | 54.69 | 52.55 | 211,760 |
| August 13, 2025 | 49.74 | 54.82 | 54.82 | 54.97 | 49.74 | 806,109 |
| August 12, 2025 | 53.1 | 52.36 | 52.36 | 54.3 | 52.36 | 20,314 |
| August 11, 2025 | 54.37 | 55.12 | 55.12 | 57.8 | 52.29 | 777,538 |
| August 08, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 211,521 |
| August 07, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 77,307 |
| August 06, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 67,259 |
| August 05, 2025 | 46.65 | 47.57 | 47.57 | 48.5 | 44.31 | 172,943 |
| August 04, 2025 | 46.05 | 46.65 | 46.65 | 47.94 | 45.5 | 37,873 |