45.61
+0.71(+1.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 46.25 | 45.37 | 45.37 | 46.25 | 44.25 | 2,025 |
| October 23, 2025 | 45.06 | 44.9 | 44.9 | 45.8 | 44 | 3,237 |
| October 21, 2025 | 46 | 44.89 | 44.89 | 47.36 | 44 | 11,789 |
| October 20, 2025 | 44.11 | 44.9 | 44.9 | 46.45 | 44.1 | 4,915 |
| October 17, 2025 | 45.8 | 44.9 | 44.9 | 46.09 | 44.71 | 3,022 |
| October 16, 2025 | 47 | 45.88 | 45.88 | 47 | 45.25 | 6,310 |
| October 15, 2025 | 42.51 | 46.21 | 46.21 | 48.85 | 42.3 | 26,505 |
| October 14, 2025 | 44.44 | 43.23 | 43.23 | 45.62 | 43 | 12,775 |
| October 13, 2025 | 43.61 | 44.07 | 44.07 | 45.2 | 43.61 | 4,176 |
| October 10, 2025 | 44.61 | 45.03 | 45.03 | 45.98 | 43.5 | 3,117 |
| October 09, 2025 | 47 | 44.69 | 44.69 | 48.66 | 44.5 | 7,555 |
| October 08, 2025 | 47.85 | 46.03 | 46.03 | 47.85 | 45 | 4,661 |
| October 07, 2025 | 45.01 | 45.98 | 45.98 | 46.5 | 44.11 | 5,111 |
| October 06, 2025 | 45.1 | 45.01 | 45.01 | 47.13 | 44.4 | 7,212 |
| October 03, 2025 | 48.79 | 46.02 | 46.02 | 48.79 | 45.55 | 9,003 |
| October 01, 2025 | 47.99 | 46.98 | 46.98 | 48 | 46.06 | 8,540 |
| September 30, 2025 | 44.45 | 46.56 | 46.56 | 46.99 | 44.45 | 13,033 |
| September 29, 2025 | 45.51 | 44.47 | 44.47 | 46.4 | 44 | 11,270 |
| September 26, 2025 | 46.89 | 45.79 | 45.79 | 46.89 | 45.51 | 3,142 |
| September 25, 2025 | 46.11 | 46.46 | 46.46 | 46.85 | 45.6 | 11,631 |
| September 24, 2025 | 46.5 | 46.13 | 46.13 | 47.38 | 45.5 | 9,800 |
| September 23, 2025 | 45.6 | 46.96 | 46.96 | 47.5 | 45.4 | 12,156 |
| September 22, 2025 | 46.1 | 46.56 | 46.56 | 48 | 45.95 | 32,274 |
| September 19, 2025 | 48.48 | 47.02 | 47.02 | 49.79 | 46.3 | 84,239 |
| September 18, 2025 | 47.7 | 46.89 | 46.89 | 48.4 | 45.28 | 79,754 |
| September 17, 2025 | 44.7 | 45.28 | 45.28 | 49.6 | 44.51 | 84,085 |
| September 16, 2025 | 45.7 | 45.13 | 45.13 | 46.6 | 44.16 | 9,682 |
| September 15, 2025 | 45.63 | 44.59 | 44.59 | 47.47 | 44.2 | 20,032 |
| September 12, 2025 | 47.91 | 46.5 | 46.5 | 47.91 | 46 | 4,188 |
| September 11, 2025 | 48.98 | 46.7 | 46.7 | 48.98 | 45.6 | 24,102 |
| September 10, 2025 | 46.8 | 46.5 | 46.5 | 47.24 | 46.5 | 15,750 |
| September 09, 2025 | 47 | 46.68 | 46.68 | 49.88 | 45.51 | 194,352 |
| September 08, 2025 | 46 | 46.91 | 46.91 | 52.87 | 44.3 | 419,491 |
| September 05, 2025 | 42.15 | 44.06 | 44.06 | 44.9 | 42.15 | 9,788 |
| September 04, 2025 | 43.2 | 43 | 43 | 43.99 | 42.5 | 28,312 |
| September 03, 2025 | 43.79 | 43.25 | 43.25 | 44 | 41.83 | 10,913 |
| September 02, 2025 | 42.1 | 42.9 | 42.9 | 44 | 42.1 | 8,330 |
| September 01, 2025 | 39.7 | 42.74 | 42.74 | 42.75 | 39.7 | 32,202 |
| August 29, 2025 | 39.96 | 40.72 | 40.72 | 41.99 | 39.96 | 4,432 |
| August 28, 2025 | 39.51 | 40.16 | 40.16 | 41.7 | 39.51 | 1,540 |
| August 26, 2025 | 39.95 | 41.5 | 41.5 | 41.5 | 38.5 | 11,871 |
| August 25, 2025 | 40 | 39.53 | 39.53 | 40 | 39.3 | 3,236 |
| August 22, 2025 | 39.26 | 39.55 | 39.55 | 39.59 | 39 | 1,342 |
| August 21, 2025 | 40.11 | 39.45 | 39.45 | 40.11 | 39.2 | 2,587 |
| August 20, 2025 | 39.15 | 40.24 | 40.24 | 41.42 | 39 | 7,848 |
| August 19, 2025 | 39.48 | 39.46 | 39.46 | 39.5 | 38 | 1,124 |
| August 18, 2025 | 39.65 | 38.98 | 38.98 | 39.99 | 37.67 | 9,843 |
| August 14, 2025 | 39.55 | 39.65 | 39.65 | 39.9 | 38.25 | 5,304 |
| August 13, 2025 | 40.98 | 39.55 | 39.55 | 40.98 | 39.1 | 1,067 |
| August 12, 2025 | 39.51 | 40.35 | 40.35 | 40.41 | 39.51 | 582 |
| August 11, 2025 | 39.3 | 40.42 | 40.42 | 40.69 | 37.82 | 805 |
| August 08, 2025 | 40.5 | 39.46 | 39.46 | 40.5 | 38.5 | 3,092 |
| August 07, 2025 | 38.72 | 38.73 | 38.73 | 40.74 | 38.71 | 8,785 |
| August 06, 2025 | 41.69 | 40.75 | 40.75 | 41.69 | 38.7 | 551 |
| August 05, 2025 | 40.43 | 40.33 | 40.33 | 40.43 | 38 | 4,034 |
| August 04, 2025 | 39.43 | 38.57 | 38.57 | 41.4 | 38 | 2,161 |
| August 01, 2025 | 40.3 | 39.43 | 39.43 | 40.3 | 39.05 | 1,717 |
| July 31, 2025 | 40.99 | 40 | 40 | 41 | 39.5 | 2,031 |
| July 30, 2025 | 41.99 | 40.03 | 40.03 | 41.99 | 38.37 | 158 |
| July 29, 2025 | 40.49 | 40.32 | 40.32 | 41 | 39.55 | 2,841 |