46.00
-0.17(-0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 46 | 46.17 | 46.17 | 46.5 | 45.15 | 99,955 |
| September 04, 2025 | 45.6 | 45.74 | 45.74 | 47 | 45.6 | 106,965 |
| September 03, 2025 | 45.6 | 45.34 | 45.34 | 46.25 | 45 | 103,423 |
| September 02, 2025 | 45.82 | 45.38 | 45.38 | 46.98 | 45 | 175,110 |
| September 01, 2025 | 46.11 | 45.82 | 45.82 | 46.4 | 44.95 | 83,816 |
| August 29, 2025 | 46.3 | 46.13 | 46.13 | 46.38 | 45.35 | 77,796 |
| August 28, 2025 | 46.3 | 46.08 | 46.08 | 46.51 | 45.61 | 41,477 |
| August 26, 2025 | 46.3 | 46.08 | 46.08 | 46.97 | 46 | 69,173 |
| August 25, 2025 | 47.07 | 46.76 | 46.76 | 47.29 | 46.6 | 49,639 |
| August 22, 2025 | 47.2 | 47.07 | 47.07 | 47.25 | 46.16 | 73,292 |
| August 21, 2025 | 46.55 | 46.92 | 46.92 | 47.69 | 46.55 | 81,581 |
| August 20, 2025 | 47 | 46.91 | 46.91 | 47.96 | 46.51 | 111,682 |
| August 19, 2025 | 46.4 | 46.76 | 46.76 | 47 | 45.81 | 75,194 |
| August 18, 2025 | 46.2 | 46.13 | 46.13 | 47.89 | 45.41 | 99,848 |
| August 14, 2025 | 46.06 | 45.99 | 45.99 | 46.15 | 45.41 | 43,710 |
| August 13, 2025 | 45.65 | 45.84 | 45.84 | 46.46 | 45.47 | 73,481 |
| August 12, 2025 | 46.09 | 45.96 | 45.96 | 46.74 | 45.56 | 63,500 |
| August 11, 2025 | 47.9 | 45.9 | 45.9 | 47.9 | 43.65 | 198,694 |
| August 08, 2025 | 47.61 | 47.9 | 47.9 | 48.81 | 47.53 | 52,751 |
| August 07, 2025 | 48.24 | 48.08 | 48.08 | 48.27 | 47.57 | 54,749 |
| August 06, 2025 | 48.78 | 48.14 | 48.14 | 49.65 | 47.9 | 95,954 |
| August 05, 2025 | 49.5 | 48.78 | 48.78 | 49.7 | 48.51 | 52,490 |
| August 04, 2025 | 48.92 | 49.22 | 49.22 | 49.82 | 48.18 | 62,353 |
| August 01, 2025 | 49 | 48.94 | 48.94 | 49.54 | 48.55 | 57,475 |
| July 31, 2025 | 48.76 | 48.77 | 48.77 | 49.4 | 48.57 | 54,870 |
| July 30, 2025 | 49.4 | 48.76 | 48.76 | 49.69 | 48.1 | 66,880 |
| July 29, 2025 | 49.4 | 49.13 | 49.13 | 49.7 | 48.9 | 60,336 |
| July 28, 2025 | 49 | 49.18 | 49.18 | 50.12 | 48.75 | 73,122 |
| July 25, 2025 | 50.5 | 49.15 | 49.15 | 50.55 | 48.5 | 144,834 |
| July 24, 2025 | 50.8 | 50.53 | 50.53 | 51 | 50.22 | 72,345 |
| July 23, 2025 | 50.9 | 50.55 | 50.55 | 51 | 50.1 | 111,028 |
| July 22, 2025 | 51.3 | 50.59 | 50.59 | 51.62 | 50.35 | 111,151 |
| July 21, 2025 | 51.37 | 51.04 | 51.04 | 52.03 | 50.76 | 144,381 |
| July 18, 2025 | 51.5 | 51.31 | 51.31 | 52 | 50.8 | 227,150 |
| July 17, 2025 | 51.5 | 51.22 | 51.22 | 52.54 | 50.97 | 167,577 |
| July 16, 2025 | 51.9 | 51.54 | 51.54 | 52.7 | 51.31 | 162,657 |
| July 15, 2025 | 51.4 | 51.6 | 51.6 | 53.11 | 50.79 | 492,909 |
| July 14, 2025 | 51.47 | 51.13 | 51.13 | 51.47 | 50.52 | 112,436 |
| July 11, 2025 | 52.3 | 51.17 | 51.17 | 52.3 | 51 | 214,969 |
| July 10, 2025 | 50.7 | 52.03 | 52.03 | 52.2 | 50.51 | 744,718 |
| July 09, 2025 | 50.59 | 50.45 | 50.45 | 51.31 | 50.3 | 131,846 |
| July 08, 2025 | 50.99 | 50.56 | 50.56 | 51.15 | 50.3 | 54,414 |
| July 07, 2025 | 51.19 | 50.89 | 50.89 | 52.16 | 50.6 | 68,624 |
| July 04, 2025 | 51.01 | 50.98 | 50.98 | 51.69 | 50.7 | 86,720 |
| July 03, 2025 | 51.3 | 51.02 | 51.02 | 51.66 | 50.54 | 70,669 |
| July 02, 2025 | 51.55 | 51.06 | 51.06 | 51.96 | 50.86 | 81,033 |
| July 01, 2025 | 51.99 | 51.9 | 51.9 | 52.46 | 51.31 | 76,666 |
| June 30, 2025 | 51.7 | 51.75 | 51.75 | 53.7 | 51.21 | 188,723 |
| June 27, 2025 | 51.5 | 51.42 | 51.42 | 52 | 50.85 | 159,030 |
| June 26, 2025 | 51 | 51.25 | 51.25 | 51.72 | 50.8 | 147,059 |
| June 25, 2025 | 51 | 50.95 | 50.95 | 51.2 | 50.5 | 133,788 |
| June 24, 2025 | 50.5 | 50.75 | 50.75 | 51.16 | 50.34 | 62,576 |
| June 23, 2025 | 49.6 | 49.9 | 49.9 | 50.16 | 49.16 | 60,807 |
| June 20, 2025 | 48.98 | 50.06 | 50.06 | 50.39 | 48.81 | 68,999 |
| June 19, 2025 | 50.4 | 48.98 | 48.98 | 50.59 | 47.65 | 129,229 |
| June 18, 2025 | 50.8 | 50.29 | 50.29 | 50.8 | 49.7 | 81,233 |
| June 17, 2025 | 50.4 | 50.63 | 50.63 | 51.28 | 49.78 | 104,689 |
| June 16, 2025 | 50.8 | 50.16 | 50.16 | 51.99 | 49.72 | 192,661 |
| June 13, 2025 | 50.7 | 51 | 51 | 51.69 | 50.45 | 217,234 |
| June 12, 2025 | 54.12 | 51.75 | 51.75 | 54.12 | 51.51 | 190,725 |
