48.28
-0.39(-0.80%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 48 | 48.28 | 48.28 | 48.79 | 46.85 | 1.02M |
September 25, 2025 | 48.2 | 48.67 | 48.67 | 49.15 | 47.61 | 1.09M |
September 24, 2025 | 46.2 | 47.99 | 47.99 | 48.74 | 46.03 | 3.92M |
September 23, 2025 | 43.25 | 45.8 | 45.8 | 46.5 | 43.23 | 1.3M |
September 22, 2025 | 38.7 | 43.23 | 43.23 | 43.85 | 38.45 | 1.3M |
September 19, 2025 | 39.08 | 38.7 | 38.7 | 39.08 | 38.59 | 86,342 |
September 18, 2025 | 39.3 | 38.67 | 38.67 | 39.3 | 38.65 | 61,706 |
September 17, 2025 | 39.44 | 38.93 | 38.93 | 39.5 | 38.78 | 71,867 |
September 16, 2025 | 39 | 38.78 | 38.78 | 39.4 | 38.74 | 44,670 |
September 15, 2025 | 38.74 | 38.93 | 38.93 | 39.15 | 38.42 | 79,697 |
September 12, 2025 | 39.15 | 38.96 | 38.96 | 39.25 | 38.8 | 277,438 |
September 11, 2025 | 39.3 | 39.32 | 39.32 | 39.99 | 38.71 | 98,830 |
September 10, 2025 | 39 | 39.24 | 39.24 | 39.51 | 38.82 | 101,631 |
September 09, 2025 | 39.8 | 38.98 | 38.98 | 39.8 | 38.78 | 43,537 |
September 08, 2025 | 39.9 | 39.23 | 39.23 | 40.49 | 39.2 | 42,412 |
September 05, 2025 | 39.15 | 39.47 | 39.47 | 39.91 | 38.82 | 136,744 |
September 04, 2025 | 40.89 | 39.51 | 39.51 | 40.89 | 39.3 | 119,709 |
September 03, 2025 | 39.27 | 40.38 | 40.38 | 40.89 | 39.27 | 138,852 |
September 02, 2025 | 40.89 | 39.27 | 39.27 | 40.89 | 38.51 | 382,454 |
September 01, 2025 | 38.23 | 40.48 | 40.48 | 41.23 | 38.1 | 662,247 |
August 29, 2025 | 38.9 | 38.23 | 38.23 | 38.94 | 37.8 | 253,726 |
August 28, 2025 | 40.36 | 38.19 | 38.19 | 40.36 | 37.96 | 196,390 |
August 26, 2025 | 39 | 39.77 | 39.77 | 40.33 | 39 | 104,073 |
August 25, 2025 | 40.1 | 39 | 39 | 40.81 | 37.21 | 421,740 |
August 22, 2025 | 40.55 | 39.8 | 39.8 | 42 | 38.5 | 504,836 |
August 21, 2025 | 41.2 | 40.52 | 40.52 | 41.53 | 40.5 | 72,148 |
August 20, 2025 | 41.57 | 41.29 | 41.29 | 42 | 41.05 | 38,279 |
August 19, 2025 | 41.7 | 41.85 | 41.85 | 42.99 | 41.6 | 122,653 |
August 18, 2025 | 42.17 | 42.44 | 42.44 | 42.98 | 41.02 | 273,105 |
August 14, 2025 | 42.84 | 41.16 | 41.16 | 43.04 | 40.96 | 222,845 |
August 13, 2025 | 38.86 | 42.41 | 42.41 | 43.01 | 37.31 | 1.24M |
August 12, 2025 | 39.44 | 38.86 | 38.86 | 39.44 | 38.51 | 37,501 |
August 11, 2025 | 39.8 | 38.96 | 38.96 | 39.8 | 38.11 | 89,239 |
August 08, 2025 | 38.73 | 39.28 | 39.28 | 39.59 | 38.51 | 36,648 |
August 07, 2025 | 38.67 | 38.73 | 38.73 | 39.9 | 37.51 | 94,161 |
August 06, 2025 | 39.93 | 38.86 | 38.86 | 39.93 | 38.74 | 40,560 |
August 05, 2025 | 39.57 | 39.54 | 39.54 | 39.99 | 39.06 | 22,928 |
August 04, 2025 | 39 | 39.57 | 39.57 | 40.5 | 39 | 185,446 |
August 01, 2025 | 40.32 | 38.55 | 38.55 | 40.5 | 37.18 | 136,292 |
July 31, 2025 | 40.21 | 40.19 | 40.19 | 40.99 | 39.5 | 50,445 |
July 30, 2025 | 39.75 | 41.3 | 41.3 | 41.99 | 39.35 | 191,390 |
July 29, 2025 | 40 | 40.34 | 40.34 | 40.72 | 39.58 | 147,489 |
July 28, 2025 | 40 | 40.08 | 40.08 | 40.49 | 39.26 | 98,781 |
July 25, 2025 | 41.11 | 40.55 | 40.55 | 41.9 | 40.21 | 139,702 |
July 24, 2025 | 39 | 42.11 | 42.11 | 45.45 | 38.22 | 315,415 |
July 23, 2025 | 39 | 38.51 | 38.51 | 39.48 | 37.46 | 118,771 |
July 22, 2025 | 39.88 | 39.1 | 39.1 | 40.07 | 39 | 68,657 |
July 21, 2025 | 39.84 | 39.1 | 39.1 | 39.84 | 38.81 | 70,914 |
July 18, 2025 | 40 | 39.31 | 39.31 | 40 | 39 | 120,133 |
July 17, 2025 | 39.75 | 39.6 | 39.6 | 40.2 | 39.5 | 93,470 |
July 16, 2025 | 39.03 | 39.69 | 39.69 | 40.35 | 39.03 | 154,494 |
July 15, 2025 | 40.85 | 39.68 | 39.68 | 40.89 | 39.5 | 228,309 |
July 14, 2025 | 41.5 | 40.85 | 40.85 | 41.5 | 39 | 372,231 |
July 11, 2025 | 41.78 | 40.83 | 40.83 | 41.78 | 40.41 | 100,085 |
July 10, 2025 | 41.9 | 41.1 | 41.1 | 41.99 | 41 | 93,803 |
July 09, 2025 | 41.8 | 41.96 | 41.96 | 42.66 | 41.46 | 205,304 |
July 08, 2025 | 41.5 | 41.41 | 41.41 | 41.92 | 41.16 | 95,428 |
July 07, 2025 | 42.25 | 41.74 | 41.74 | 42.25 | 41.5 | 135,687 |
July 04, 2025 | 41.8 | 42.26 | 42.26 | 42.39 | 41.04 | 244,062 |
July 03, 2025 | 41.99 | 41.26 | 41.26 | 41.99 | 40.6 | 96,959 |