49.54
-0.8(-1.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 50.34 | 49.54 | 49.54 | 50.34 | 48.5 | 56,345 |
| October 23, 2025 | 51 | 50.34 | 50.34 | 51 | 48.25 | 190,098 |
| October 21, 2025 | 47.27 | 50.11 | 50.11 | 50.3 | 47.27 | 117,932 |
| October 20, 2025 | 47.88 | 47.91 | 47.91 | 50.25 | 46.68 | 450,419 |
| October 17, 2025 | 48.93 | 47.88 | 47.88 | 48.93 | 47 | 419,088 |
| October 16, 2025 | 48.82 | 47.97 | 47.97 | 49.69 | 47.5 | 218,991 |
| October 15, 2025 | 48.6 | 48.82 | 48.82 | 49.5 | 47.25 | 93,298 |
| October 14, 2025 | 48.15 | 48.7 | 48.7 | 49.62 | 47.8 | 68,130 |
| October 13, 2025 | 49.5 | 48.96 | 48.96 | 50.22 | 48.5 | 59,802 |
| October 10, 2025 | 51.8 | 50.44 | 50.44 | 51.8 | 50.2 | 69,579 |
| October 09, 2025 | 51 | 51.74 | 51.74 | 53 | 49.1 | 288,605 |
| October 08, 2025 | 50.79 | 50.96 | 50.96 | 51.54 | 49.71 | 496,018 |
| October 07, 2025 | 51.54 | 50.79 | 50.79 | 51.54 | 50.07 | 371,250 |
| October 06, 2025 | 49.65 | 49.09 | 49.09 | 50 | 46.5 | 438,535 |
| October 03, 2025 | 48.49 | 48.84 | 48.84 | 50.5 | 46.05 | 182,970 |
| October 01, 2025 | 48.48 | 48.28 | 48.28 | 49.74 | 47 | 1.15M |
| September 30, 2025 | 47.1 | 48.21 | 48.21 | 48.5 | 45.99 | 337,620 |
| September 29, 2025 | 48.6 | 47.98 | 47.98 | 48.71 | 47.71 | 295,469 |
| 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 |