48.09
+1.01(+2.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 48.34 | 47.08 | 47.08 | 48.34 | 46.8 | 11,327 |
| September 04, 2025 | 47.55 | 47.49 | 47.49 | 48.2 | 47.25 | 16,725 |
| September 03, 2025 | 48.49 | 47.51 | 47.51 | 48.49 | 47.12 | 16,660 |
| September 02, 2025 | 47.33 | 47.85 | 47.85 | 48.69 | 46.98 | 14,807 |
| September 01, 2025 | 47.99 | 47.33 | 47.33 | 48.49 | 46 | 42,701 |
| August 29, 2025 | 48.19 | 47.67 | 47.67 | 49.48 | 47 | 13,294 |
| August 28, 2025 | 48.51 | 48.19 | 48.19 | 48.51 | 47.71 | 13,669 |
| August 26, 2025 | 48.3 | 48.18 | 48.18 | 49.48 | 47.68 | 28,117 |
| August 25, 2025 | 48.5 | 49 | 49 | 50 | 48.5 | 22,502 |
| August 22, 2025 | 50.7 | 48.89 | 48.89 | 50.7 | 47 | 57,801 |
| August 21, 2025 | 51.9 | 50.45 | 50.45 | 51.9 | 50.31 | 24,624 |
| August 20, 2025 | 50 | 50.39 | 50.39 | 52.44 | 50 | 62,036 |
| August 19, 2025 | 51.01 | 50.49 | 50.49 | 52.71 | 50.15 | 26,656 |
| August 18, 2025 | 52.5 | 51.16 | 51.16 | 52.73 | 51 | 40,574 |
| August 14, 2025 | 51.56 | 52.5 | 52.5 | 53.11 | 51.04 | 28,895 |
| August 13, 2025 | 52.11 | 51.79 | 51.79 | 53.37 | 51.21 | 49,435 |
| August 12, 2025 | 53.5 | 52.11 | 52.11 | 53.5 | 51.56 | 40,923 |
| August 11, 2025 | 55 | 53.46 | 53.46 | 56 | 51.15 | 291,640 |
| August 08, 2025 | 49 | 51.31 | 51.31 | 52.5 | 48.31 | 62,016 |
| August 07, 2025 | 48.91 | 48.04 | 48.04 | 49.38 | 47.56 | 24,572 |
| August 06, 2025 | 49.49 | 48.67 | 48.67 | 49.49 | 48.11 | 15,327 |
| August 05, 2025 | 49.25 | 48.56 | 48.56 | 51.89 | 48 | 14,660 |
| August 04, 2025 | 49.3 | 49.02 | 49.02 | 50.98 | 48.5 | 27,046 |
| August 01, 2025 | 49.85 | 49.99 | 49.99 | 51.18 | 49.25 | 23,019 |
| July 31, 2025 | 51.55 | 50.01 | 50.01 | 51.55 | 49.2 | 14,635 |
| July 30, 2025 | 49.2 | 51.55 | 51.55 | 53.25 | 49.2 | 42,547 |
| July 29, 2025 | 51.1 | 49.1 | 49.1 | 51.1 | 48.33 | 15,263 |
| July 28, 2025 | 51.37 | 48.92 | 48.92 | 51.37 | 48.1 | 19,965 |
| July 25, 2025 | 50.26 | 49.54 | 49.54 | 50.82 | 49.12 | 21,475 |
| July 24, 2025 | 50.08 | 50.25 | 50.25 | 52.83 | 49.91 | 36,808 |
| July 23, 2025 | 51.5 | 50.08 | 50.08 | 52.75 | 49.8 | 90,080 |
| July 22, 2025 | 52.61 | 51.72 | 51.72 | 52.61 | 51.52 | 26,627 |
| July 21, 2025 | 52.88 | 51.99 | 51.99 | 53.21 | 51.42 | 45,131 |
| July 18, 2025 | 51.92 | 51.94 | 51.94 | 52.98 | 50.87 | 33,281 |
| July 17, 2025 | 53.05 | 51.92 | 51.92 | 53.05 | 51.51 | 37,924 |
| July 16, 2025 | 51.96 | 52.01 | 52.01 | 53.57 | 51.75 | 47,798 |
| July 15, 2025 | 53.1 | 51.96 | 51.96 | 54.56 | 51.56 | 74,254 |
| July 14, 2025 | 55.35 | 53.13 | 53.13 | 55.35 | 52.8 | 44,668 |
| July 11, 2025 | 55.39 | 54.2 | 54.2 | 55.39 | 53.82 | 15,221 |
| July 10, 2025 | 55.45 | 54.93 | 54.93 | 55.45 | 54.26 | 22,183 |
| July 09, 2025 | 55.5 | 54.12 | 54.12 | 55.5 | 53.9 | 33,834 |
| July 08, 2025 | 54.9 | 54.45 | 54.45 | 54.9 | 54 | 16,108 |
| July 07, 2025 | 54.76 | 53.86 | 53.86 | 55.46 | 53 | 24,909 |
| July 04, 2025 | 55.1 | 54.76 | 54.76 | 56.25 | 54.26 | 49,369 |
| July 03, 2025 | 55.1 | 55.07 | 55.07 | 56.29 | 54.56 | 27,942 |
| July 02, 2025 | 56.3 | 55.02 | 55.02 | 56.95 | 54.9 | 46,421 |
| July 01, 2025 | 57.2 | 55.76 | 55.76 | 57.2 | 55.31 | 38,556 |
| June 30, 2025 | 57.7 | 56.44 | 56.44 | 57.7 | 56.05 | 33,614 |
| June 27, 2025 | 58.48 | 56.28 | 56.28 | 58.48 | 55.87 | 64,959 |
| June 26, 2025 | 56.46 | 55.87 | 55.87 | 56.46 | 55.27 | 40,036 |
| June 25, 2025 | 58 | 54.96 | 54.96 | 58.5 | 54.85 | 99,673 |
| June 24, 2025 | 58.5 | 57.14 | 57.14 | 59.11 | 57.01 | 24,099 |
| June 23, 2025 | 55.42 | 57.35 | 57.35 | 59.49 | 54.14 | 56,035 |
| June 20, 2025 | 56.2 | 56.12 | 56.12 | 56.88 | 54.94 | 46,351 |
| June 19, 2025 | 55.85 | 55.35 | 55.35 | 55.98 | 54.23 | 34,291 |
| June 18, 2025 | 57.99 | 55.28 | 55.28 | 57.99 | 55.01 | 32,675 |
| June 17, 2025 | 56.95 | 55.71 | 55.71 | 57.79 | 55.5 | 42,065 |
| June 16, 2025 | 58.5 | 56.06 | 56.06 | 58.5 | 55.04 | 80,045 |
| June 13, 2025 | 57 | 57.98 | 57.98 | 58.49 | 56.35 | 34,621 |
| June 12, 2025 | 59.97 | 58.17 | 58.17 | 59.97 | 57.24 | 62,316 |
