44.96
-0.41(-0.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 46.6 | 44.96 | 44.96 | 46.6 | 44.82 | 10.77M |
| August 14, 2025 | 44.95 | 45.37 | 45.37 | 46.48 | 44.45 | 17.52M |
| August 13, 2025 | 44.75 | 44.79 | 44.79 | 45 | 44.18 | 6.29M |
| August 12, 2025 | 44.26 | 44.67 | 44.67 | 45 | 44.1 | 5.44M |
| August 11, 2025 | 43.65 | 44.25 | 44.25 | 44.35 | 43.24 | 6.05M |
| August 08, 2025 | 44.99 | 43.52 | 43.52 | 44.99 | 43.4 | 6.5M |
| August 07, 2025 | 44.28 | 44.8 | 44.8 | 45 | 43.43 | 11.28M |
| August 06, 2025 | 45.15 | 44.72 | 44.72 | 45.29 | 44.31 | 5.8M |
| August 05, 2025 | 45.25 | 45 | 45 | 45.45 | 44.81 | 4.34M |
| August 04, 2025 | 44.37 | 45.24 | 45.24 | 45.41 | 44.05 | 8.57M |
| August 01, 2025 | 45.07 | 44.33 | 44.33 | 45.49 | 44.2 | 8.23M |
| July 31, 2025 | 45.25 | 45.07 | 45.07 | 45.66 | 45 | 7.62M |
| July 30, 2025 | 46.87 | 46.04 | 46.04 | 46.87 | 45.92 | 5.62M |
| July 29, 2025 | 45.43 | 46.56 | 46.56 | 46.95 | 45.08 | 10.01M |
| July 28, 2025 | 46.42 | 45.43 | 45.43 | 46.87 | 45.25 | 7.64M |
| July 25, 2025 | 47.65 | 46.49 | 46.49 | 47.65 | 46.36 | 12.15M |
| July 24, 2025 | 48.7 | 47.46 | 47.46 | 48.81 | 47.3 | 10.67M |
| July 23, 2025 | 48.66 | 48.6 | 48.6 | 48.88 | 48.09 | 7.37M |
| July 22, 2025 | 48.45 | 48.36 | 48.36 | 48.76 | 47.83 | 6.52M |
| July 21, 2025 | 48.07 | 48.52 | 48.52 | 48.79 | 47.71 | 7.38M |
| July 18, 2025 | 48.3 | 48.06 | 48.06 | 48.5 | 47.81 | 5.87M |
| July 17, 2025 | 48.76 | 48.38 | 48.38 | 48.89 | 48.21 | 4.7M |
| July 16, 2025 | 48.41 | 48.76 | 48.76 | 48.99 | 48.24 | 6.09M |
| July 15, 2025 | 48.4 | 48.59 | 48.59 | 48.85 | 47.87 | 9.39M |
| July 14, 2025 | 47.8 | 47.95 | 47.95 | 48.15 | 47.42 | 10.63M |
| July 11, 2025 | 48.21 | 47.6 | 47.6 | 48.39 | 47.38 | 9.17M |
| July 10, 2025 | 48.56 | 48.27 | 48.27 | 48.85 | 48.12 | 5.56M |
| July 09, 2025 | 49.6 | 48.52 | 48.52 | 49.6 | 48.41 | 10.81M |
| July 08, 2025 | 49.34 | 49.45 | 49.45 | 49.64 | 48.88 | 7.68M |
| July 07, 2025 | 49.35 | 49.08 | 49.08 | 49.94 | 48.92 | 9.31M |
| July 04, 2025 | 49.52 | 49.49 | 49.49 | 49.9 | 48.93 | 8.19M |
| July 03, 2025 | 49.9 | 49.5 | 49.5 | 49.9 | 49.27 | 6.51M |
| July 02, 2025 | 49.7 | 49.62 | 49.62 | 50.15 | 49.14 | 15.29M |
| July 01, 2025 | 49.7 | 49.67 | 49.67 | 50 | 48.85 | 9.18M |
| June 30, 2025 | 49.81 | 49.61 | 49.61 | 50.24 | 49.5 | 6.99M |
| June 27, 2025 | 50.24 | 49.71 | 49.71 | 50.44 | 49.55 | 11.16M |
| June 26, 2025 | 49.93 | 50.24 | 50.24 | 50.39 | 49.36 | 20.33M |
| June 25, 2025 | 49.05 | 49.78 | 49.78 | 49.86 | 48.88 | 17.44M |
| June 24, 2025 | 50.03 | 48.85 | 48.85 | 50.18 | 48.77 | 17.88M |
| June 23, 2025 | 48.1 | 49.5 | 49.5 | 49.86 | 48 | 12.45M |
| June 20, 2025 | 48.01 | 48.63 | 48.63 | 48.9 | 47.9 | 47.51M |
| June 19, 2025 | 48.35 | 48.06 | 48.06 | 49.24 | 47.8 | 14.81M |
| June 18, 2025 | 49.25 | 48.55 | 48.55 | 49.48 | 48.35 | 9.2M |
| June 17, 2025 | 50.1 | 49.3 | 49.3 | 50.26 | 49.07 | 8.16M |
| June 16, 2025 | 49.97 | 50.01 | 50.01 | 50.14 | 48.69 | 11.02M |
| June 13, 2025 | 49.05 | 50.09 | 50.09 | 50.23 | 48.62 | 12.86M |
| June 12, 2025 | 52.15 | 50.55 | 50.55 | 52.22 | 50.34 | 15.97M |
| June 11, 2025 | 53.2 | 52.16 | 52.16 | 53.34 | 51.84 | 14.4M |
| June 10, 2025 | 54.14 | 52.98 | 52.98 | 54.28 | 52.74 | 30.94M |
| June 09, 2025 | 52 | 53.18 | 53.18 | 53.48 | 51.7 | 29.61M |
| June 06, 2025 | 50.68 | 51.65 | 51.65 | 52.27 | 50.32 | 28.27M |
| June 05, 2025 | 51.3 | 50.58 | 50.58 | 51.4 | 50.51 | 7.83M |
| June 04, 2025 | 51.09 | 51.1 | 51.1 | 51.58 | 50.4 | 15.34M |
| June 03, 2025 | 51.78 | 51.09 | 51.09 | 51.87 | 50.8 | 9.27M |
| June 02, 2025 | 51.65 | 51.61 | 51.61 | 52.24 | 51.12 | 14.64M |
| May 30, 2025 | 51.44 | 51.27 | 51.27 | 51.7 | 50.36 | 10.69M |
| May 29, 2025 | 52 | 51.44 | 51.44 | 52.18 | 51.25 | 8.65M |
| May 28, 2025 | 51 | 51.78 | 51.78 | 52.59 | 51 | 28.95M |
| May 27, 2025 | 51.25 | 51.16 | 51.16 | 51.78 | 50.62 | 12.54M |
| May 26, 2025 | 50.9 | 51.03 | 51.03 | 51.3 | 50.7 | 11.27M |