44.87
+0.23(+0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 45.45 | 44.64 | 44.64 | 45.47 | 44 | 54,313 | 
| October 29, 2025 | 45.23 | 45.49 | 45.49 | 45.78 | 45.19 | 13,990 | 
| October 28, 2025 | 44.76 | 45.05 | 45.05 | 45.6 | 44.71 | 60,561 | 
| October 27, 2025 | 45.65 | 44.82 | 44.82 | 45.65 | 44.75 | 22,168 | 
| October 24, 2025 | 45.4 | 45.53 | 45.53 | 45.78 | 44.5 | 53,482 | 
| October 23, 2025 | 48.27 | 44.79 | 44.79 | 48.98 | 43.82 | 165,634 | 
| October 21, 2025 | 47.95 | 47.01 | 47.01 | 47.95 | 45.23 | 18,964 | 
| October 20, 2025 | 47 | 45.97 | 45.97 | 47.24 | 45.74 | 38,517 | 
| October 17, 2025 | 45.94 | 45.43 | 45.43 | 46.49 | 45 | 62,508 | 
| October 16, 2025 | 48 | 45.68 | 45.68 | 48 | 45.1 | 131,396 | 
| October 15, 2025 | 45 | 47.23 | 47.23 | 49.47 | 44.1 | 735,316 | 
| October 14, 2025 | 42 | 44.98 | 44.98 | 45.68 | 41 | 519,039 | 
| October 13, 2025 | 42.12 | 41.53 | 41.53 | 42.44 | 41 | 80,105 | 
| October 10, 2025 | 43 | 42.33 | 42.33 | 43.25 | 42.05 | 100,422 | 
| October 09, 2025 | 43.74 | 43.29 | 43.29 | 44.51 | 42.65 | 86,901 | 
| October 08, 2025 | 44.67 | 43.71 | 43.71 | 45.06 | 43.6 | 111,152 | 
| October 07, 2025 | 45.44 | 44.67 | 44.67 | 45.95 | 44.47 | 77,488 | 
| October 06, 2025 | 45.99 | 45.72 | 45.72 | 46.5 | 45.44 | 36,420 | 
| October 03, 2025 | 45 | 45.97 | 45.97 | 46.75 | 44.91 | 195,923 | 
| October 01, 2025 | 44.8 | 45.01 | 45.01 | 45.43 | 44 | 117,430 | 
| September 30, 2025 | 47.5 | 44.78 | 44.78 | 47.84 | 44.68 | 161,318 | 
| September 29, 2025 | 50.64 | 47.04 | 47.04 | 50.64 | 46.57 | 124,302 | 
| September 26, 2025 | 50.6 | 49.03 | 49.03 | 52.29 | 48.66 | 153,249 | 
| September 25, 2025 | 52.29 | 50.6 | 50.6 | 52.39 | 50.32 | 72,332 | 
| September 24, 2025 | 52.5 | 51.75 | 51.75 | 53.25 | 51.5 | 71,501 | 
| September 23, 2025 | 52.98 | 52.24 | 52.24 | 53.27 | 51.75 | 96,648 | 
| September 22, 2025 | 54.2 | 51.67 | 51.67 | 54.39 | 51.5 | 379,162 | 
| September 19, 2025 | 54.05 | 53.88 | 53.88 | 55.65 | 53.5 | 52,897 | 
| September 18, 2025 | 55.4 | 54.34 | 54.34 | 55.4 | 53.86 | 42,704 | 
| September 17, 2025 | 55.23 | 54.5 | 54.5 | 55.86 | 54.11 | 88,865 | 
| September 16, 2025 | 55 | 54.16 | 54.16 | 55.5 | 53.22 | 82,799 | 
| September 15, 2025 | 55 | 54.81 | 54.81 | 55 | 53.91 | 34,750 | 
| September 12, 2025 | 53.85 | 54.3 | 54.3 | 56.65 | 53.85 | 56,337 | 
| September 11, 2025 | 52.89 | 54.48 | 54.48 | 55.51 | 52.36 | 101,952 | 
| September 10, 2025 | 52.7 | 52.89 | 52.89 | 53.95 | 52.05 | 33,376 | 
| September 09, 2025 | 52.22 | 52.7 | 52.7 | 54.29 | 52.22 | 46,453 | 
| September 08, 2025 | 54.98 | 52.97 | 52.97 | 55.45 | 52.8 | 35,876 | 
| September 05, 2025 | 54.35 | 53.87 | 53.87 | 55.89 | 52.63 | 35,287 | 
| September 04, 2025 | 56.3 | 54.35 | 54.35 | 56.3 | 53.55 | 23,883 | 
| September 03, 2025 | 55.29 | 55.68 | 55.68 | 55.75 | 53.1 | 32,033 | 
| September 02, 2025 | 51.8 | 54.23 | 54.23 | 54.23 | 51.7 | 47,320 | 
| September 01, 2025 | 52 | 51.65 | 51.65 | 52.49 | 51 | 18,713 | 
| August 29, 2025 | 51.59 | 51.27 | 51.27 | 52.68 | 50.15 | 38,963 | 
| August 28, 2025 | 52.15 | 51.2 | 51.2 | 52.58 | 50.55 | 61,700 | 
| August 26, 2025 | 54.75 | 52.6 | 52.6 | 54.75 | 51.5 | 87,745 | 
| August 25, 2025 | 54.83 | 54.01 | 54.01 | 54.83 | 53.9 | 36,273 | 
| August 22, 2025 | 55.74 | 54.85 | 54.85 | 56.38 | 53.55 | 73,918 | 
| August 21, 2025 | 55.9 | 55.86 | 55.86 | 55.98 | 54.49 | 68,976 | 
| August 20, 2025 | 56 | 55.9 | 55.9 | 56.47 | 55.11 | 54,047 | 
| August 19, 2025 | 55.62 | 55.81 | 55.81 | 56.89 | 55 | 118,774 | 
| August 18, 2025 | 58.17 | 57.15 | 57.15 | 58.77 | 56.62 | 102,113 | 
| August 14, 2025 | 59.1 | 59.6 | 59.6 | 60.75 | 59 | 18,724 | 
| August 13, 2025 | 60.25 | 60.63 | 60.63 | 61.2 | 59.05 | 51,097 | 
| August 12, 2025 | 56.1 | 58.32 | 58.32 | 58.32 | 55.15 | 55,808 | 
| August 11, 2025 | 55.99 | 55.55 | 55.55 | 57.6 | 54.5 | 43,007 | 
| August 08, 2025 | 56.19 | 55.24 | 55.24 | 58 | 55 | 38,708 | 
| August 07, 2025 | 56.67 | 55.87 | 55.87 | 56.67 | 54.5 | 48,702 | 
| August 06, 2025 | 56.92 | 56.73 | 56.73 | 58 | 55.2 | 54,453 | 
| August 05, 2025 | 59.23 | 56.78 | 56.78 | 59.84 | 56.26 | 104,026 | 
| August 04, 2025 | 59.99 | 59.23 | 59.23 | 59.99 | 58.5 | 27,055 |