46.40
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 56.98 | 56.31 | 56.31 | 59 | 54.36 | 1,287 |
| June 11, 2025 | 58 | 56.7 | 56.7 | 58.29 | 55.39 | 857 |
| June 10, 2025 | 58.08 | 58 | 58 | 60 | 55.19 | 4,406 |
| June 09, 2025 | 54.7 | 57.8 | 57.8 | 58.58 | 53.7 | 325 |
| June 06, 2025 | 58.13 | 55.82 | 55.82 | 58.25 | 55.26 | 1,815 |
| June 05, 2025 | 56 | 58.11 | 58.11 | 58.6 | 56 | 3,445 |
| June 04, 2025 | 55.1 | 55.81 | 55.81 | 56 | 52.06 | 4,609 |
| June 03, 2025 | 53.95 | 54.81 | 54.81 | 55.09 | 53.95 | 1,445 |
| June 02, 2025 | 54.31 | 56.79 | 56.79 | 56.8 | 54.23 | 4,136 |
| May 30, 2025 | 55.01 | 57.09 | 57.09 | 58.41 | 53.11 | 5,754 |
| May 29, 2025 | 58.71 | 55.91 | 55.91 | 58.71 | 55.77 | 2,839 |
| May 28, 2025 | 60.26 | 58.71 | 58.71 | 60.26 | 57.24 | 6,100 |
| May 27, 2025 | 63.44 | 60.26 | 60.26 | 63.44 | 60.26 | 5,132 |
| May 26, 2025 | 68.49 | 63.44 | 63.44 | 68.49 | 63 | 15,153 |