47.75
-0.49(-1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 48.24 | 47.75 | 47.75 | 48.24 | 46 | 2,146 |
| September 05, 2025 | 48.85 | 48.24 | 48.24 | 48.85 | 47 | 333 |
| September 04, 2025 | 51.25 | 48.85 | 48.85 | 52 | 48.7 | 284 |
| September 03, 2025 | 52 | 51.25 | 51.25 | 53 | 50.9 | 418 |
| September 02, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 463 |
| September 01, 2025 | 48.3 | 48.3 | 48.3 | 48.3 | 48 | 394 |
| August 29, 2025 | 49.98 | 46 | 46 | 50.4 | 46 | 293 |
| August 28, 2025 | 49.29 | 48 | 48 | 49.29 | 48 | 118 |
| August 26, 2025 | 49.59 | 49.3 | 49.3 | 49.59 | 49.3 | 6 |
| August 25, 2025 | 52 | 49.35 | 49.35 | 52 | 49.25 | 676 |
| August 22, 2025 | 52.8 | 51.22 | 51.22 | 52.8 | 48 | 2,112 |
| August 21, 2025 | 47.15 | 50.35 | 50.35 | 50.4 | 47 | 3,565 |
| August 20, 2025 | 48.24 | 48 | 48 | 48.24 | 48 | 7 |
| August 19, 2025 | 48 | 48 | 48 | 48 | 47.1 | 173 |
| August 18, 2025 | 46.4 | 46.4 | 46.4 | 47.3 | 46.4 | 863 |
| August 14, 2025 | 46.35 | 46.4 | 46.4 | 46.4 | 45.16 | 1,314 |
| August 13, 2025 | 45 | 46.4 | 46.4 | 48.41 | 43.8 | 1,142 |
| August 12, 2025 | 50.79 | 46.11 | 46.11 | 50.79 | 46 | 1,509 |
| August 11, 2025 | 48 | 48.38 | 48.38 | 48.38 | 48 | 1,002 |
| August 08, 2025 | 43 | 46.08 | 46.08 | 46.08 | 43 | 1,452 |
| August 07, 2025 | 44 | 43.89 | 43.89 | 44 | 41.85 | 1,243 |
| August 06, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 43.6 | 113 |
| August 05, 2025 | 44.27 | 44.05 | 44.05 | 44.27 | 44.05 | 604 |
| August 04, 2025 | 42.44 | 44.27 | 44.27 | 44.5 | 42.1 | 1,123 |
| August 01, 2025 | 43 | 42.44 | 42.44 | 43.39 | 42 | 398 |
| July 31, 2025 | 43.61 | 42.81 | 42.81 | 44.49 | 42.76 | 439 |
| July 30, 2025 | 44.7 | 42.86 | 42.86 | 46.9 | 42.75 | 754 |
| July 29, 2025 | 44.1 | 45 | 45 | 45 | 44.1 | 22 |
| July 28, 2025 | 46 | 45 | 45 | 47 | 45 | 323 |
| July 25, 2025 | 49.3 | 47.14 | 47.14 | 49.3 | 47 | 1,068 |
| July 24, 2025 | 48.9 | 49.4 | 49.4 | 49.4 | 47.4 | 476 |
| July 23, 2025 | 50.5 | 49.49 | 49.49 | 50.5 | 48.45 | 2,556 |
| July 22, 2025 | 49 | 51 | 51 | 51 | 48.25 | 373 |
| July 21, 2025 | 49 | 49.14 | 49.14 | 49.24 | 49 | 52 |
| July 18, 2025 | 51 | 49.5 | 49.5 | 51 | 49.5 | 520 |
| July 17, 2025 | 50 | 51 | 51 | 51.98 | 50 | 197 |
| July 16, 2025 | 50.18 | 50.9 | 50.9 | 50.9 | 49 | 1,048 |
| July 15, 2025 | 50.2 | 49.94 | 49.94 | 50.2 | 47.4 | 5,245 |
| July 14, 2025 | 52.25 | 49.22 | 49.22 | 52.25 | 49.22 | 7,766 |
| July 11, 2025 | 52.5 | 51.82 | 51.82 | 52.5 | 51.5 | 1,148 |
| July 10, 2025 | 54 | 51.92 | 51.92 | 54 | 51.54 | 273 |
| July 09, 2025 | 54.9 | 51.53 | 51.53 | 54.9 | 51.06 | 3,225 |
| July 08, 2025 | 52.17 | 52.55 | 52.55 | 52.99 | 50.35 | 2,732 |
| July 07, 2025 | 56 | 52.18 | 52.18 | 56 | 52.16 | 4,141 |
| July 04, 2025 | 52.74 | 54.84 | 54.84 | 55.57 | 50.4 | 675 |
| July 03, 2025 | 55.12 | 53 | 53 | 55.12 | 52.9 | 4,177 |
| July 02, 2025 | 57.09 | 55.12 | 55.12 | 57.09 | 54.99 | 6,150 |
| July 01, 2025 | 57.99 | 57.89 | 57.89 | 57.99 | 55.15 | 912 |
| June 30, 2025 | 57.27 | 57.99 | 57.99 | 58 | 55.08 | 1,101 |
| June 27, 2025 | 55.09 | 56.99 | 56.99 | 58.49 | 55.09 | 3,096 |
| June 26, 2025 | 56 | 57.99 | 57.99 | 58 | 55.57 | 762 |
| June 25, 2025 | 60.49 | 58.5 | 58.5 | 60.49 | 54.84 | 499 |
| June 24, 2025 | 58.95 | 57.69 | 57.69 | 58.95 | 54.21 | 771 |
| June 23, 2025 | 59 | 56.88 | 56.88 | 60 | 56.05 | 3,912 |
| June 20, 2025 | 58.25 | 59 | 59 | 59.79 | 55.01 | 3,472 |
| June 19, 2025 | 55.9 | 57.4 | 57.4 | 57.4 | 54 | 186 |
| June 18, 2025 | 57.9 | 55.49 | 55.49 | 57.9 | 54.8 | 779 |
| June 17, 2025 | 56.54 | 57.62 | 57.62 | 58.1 | 53.87 | 926 |
| June 16, 2025 | 56.55 | 56.26 | 56.26 | 56.55 | 54.53 | 323 |
| June 13, 2025 | 56 | 57.4 | 57.4 | 57.8 | 54.01 | 434 |