49.03
-0.21(-0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 49.1 | 49.03 | 49.03 | 49.65 | 48.6 | 2.37M |
| August 21, 2025 | 50.29 | 49.24 | 49.24 | 51.1 | 49 | 5.94M |
| August 20, 2025 | 48.8 | 49.76 | 49.76 | 50.4 | 48 | 4.47M |
| August 19, 2025 | 48.1 | 48.88 | 48.88 | 49.35 | 47.8 | 3.98M |
| August 18, 2025 | 47 | 47.9 | 47.9 | 48.3 | 46.75 | 3.07M |
| August 14, 2025 | 47.46 | 46.39 | 46.39 | 47.74 | 46.3 | 2.13M |
| August 13, 2025 | 46.7 | 47.31 | 47.31 | 48.85 | 46.16 | 3.18M |
| August 12, 2025 | 47.28 | 46.64 | 46.64 | 47.7 | 46.46 | 3.54M |
| August 11, 2025 | 47.25 | 46.9 | 46.9 | 47.79 | 45.28 | 7.71M |
| August 08, 2025 | 50.69 | 47.14 | 47.14 | 50.9 | 46.66 | 8.09M |
| August 07, 2025 | 52 | 49.79 | 49.79 | 52.31 | 48 | 11.25M |
| August 06, 2025 | 57.2 | 53.37 | 53.37 | 57.24 | 51.66 | 5.08M |
| August 05, 2025 | 58.1 | 56.55 | 56.55 | 58.59 | 56.39 | 1.55M |
| August 04, 2025 | 57.8 | 57.82 | 57.82 | 58.25 | 56.19 | 2.05M |
| August 01, 2025 | 58.5 | 57.78 | 57.78 | 59.34 | 57.5 | 1.55M |
| July 31, 2025 | 58.65 | 58.45 | 58.45 | 59.21 | 57.39 | 1.5M |
| July 30, 2025 | 60.5 | 59.69 | 59.69 | 60.55 | 59.2 | 1.44M |
| July 29, 2025 | 57.32 | 60.12 | 60.12 | 60.9 | 57 | 3.25M |
| July 28, 2025 | 59.8 | 57.68 | 57.68 | 59.8 | 57.25 | 2.95M |
| July 25, 2025 | 61.25 | 59.81 | 59.81 | 61.52 | 59.45 | 2.34M |
| July 24, 2025 | 61.74 | 61.26 | 61.26 | 62.35 | 61.11 | 1.56M |
| July 23, 2025 | 61.7 | 61.62 | 61.62 | 62.19 | 60.93 | 1.53M |
| July 22, 2025 | 62.26 | 61.69 | 61.69 | 62.58 | 61.35 | 1.46M |
| July 21, 2025 | 62.6 | 61.95 | 61.95 | 62.98 | 61.66 | 1.49M |
| July 18, 2025 | 63.48 | 62.53 | 62.53 | 63.55 | 61.9 | 2.35M |
| July 17, 2025 | 63.5 | 63.23 | 63.23 | 65.12 | 63 | 3.43M |
| July 16, 2025 | 63.1 | 63.3 | 63.3 | 64.64 | 63.1 | 2.67M |
| July 15, 2025 | 62.99 | 63.02 | 63.02 | 63.77 | 62.82 | 1.73M |
| July 14, 2025 | 62.5 | 62.74 | 62.74 | 63.41 | 61.79 | 2.41M |
| July 11, 2025 | 63 | 62.67 | 62.67 | 64.3 | 62.5 | 1.98M |
| July 10, 2025 | 63.31 | 63.47 | 63.47 | 63.95 | 62.75 | 1.61M |
| July 09, 2025 | 63.63 | 63.29 | 63.29 | 64.21 | 63 | 1.86M |
| July 08, 2025 | 63.99 | 63.44 | 63.44 | 64.33 | 62.5 | 2.58M |
| July 07, 2025 | 65.56 | 63.81 | 63.81 | 66.4 | 63.63 | 3.66M |
| July 04, 2025 | 64.05 | 65.36 | 65.36 | 66 | 63.54 | 9.45M |
| July 03, 2025 | 61.79 | 63.94 | 63.94 | 64.39 | 61.6 | 8.22M |
| July 02, 2025 | 62.05 | 61.73 | 61.73 | 62.47 | 61.4 | 1.81M |
| July 01, 2025 | 62.03 | 62.04 | 62.04 | 62.59 | 61.47 | 2.23M |
| June 30, 2025 | 63.06 | 61.77 | 61.77 | 63.75 | 61.1 | 4.03M |
| June 27, 2025 | 62.58 | 62.76 | 62.76 | 64.05 | 62.5 | 3.32M |
| June 26, 2025 | 63.19 | 62.31 | 62.31 | 63.74 | 62.15 | 2.19M |
| June 25, 2025 | 62.2 | 62.89 | 62.89 | 63.99 | 62.19 | 2.87M |
| June 24, 2025 | 62.2 | 61.89 | 61.89 | 63.3 | 61.57 | 3.69M |
| June 23, 2025 | 61.15 | 61.66 | 61.66 | 62.15 | 60.58 | 2.55M |
| June 20, 2025 | 60.15 | 61.5 | 61.5 | 62.37 | 59.96 | 4.36M |
| June 19, 2025 | 62.5 | 60.16 | 60.16 | 63.13 | 59.71 | 5.14M |
| June 18, 2025 | 63.5 | 62.31 | 62.31 | 64.5 | 62.1 | 3.77M |
| June 17, 2025 | 65.03 | 63.76 | 63.76 | 66.35 | 63.5 | 4.07M |
| June 16, 2025 | 64.7 | 64.94 | 64.94 | 65.48 | 62.43 | 4.54M |
| June 13, 2025 | 64.4 | 64.67 | 64.67 | 65.88 | 64 | 4.99M |
| June 12, 2025 | 67 | 66.01 | 66.01 | 70.5 | 65.59 | 13.94M |
| June 11, 2025 | 65 | 67.37 | 67.37 | 68.12 | 64.83 | 10.88M |
| June 10, 2025 | 65.44 | 64.77 | 64.77 | 66.89 | 64.6 | 4.03M |
| June 09, 2025 | 64.44 | 65.18 | 65.18 | 66.1 | 64.44 | 2.98M |
| June 06, 2025 | 64.75 | 64.12 | 64.12 | 64.89 | 63.5 | 2.84M |
| June 05, 2025 | 64 | 64.47 | 64.47 | 65.65 | 64 | 3.11M |
| June 04, 2025 | 64.7 | 63.81 | 63.81 | 64.92 | 62.66 | 3.46M |
| June 03, 2025 | 65.02 | 64.58 | 64.58 | 66.57 | 64.25 | 3.25M |
| June 02, 2025 | 65 | 64.86 | 64.86 | 65.86 | 64.01 | 2.43M |
| May 30, 2025 | 66.35 | 64.84 | 64.84 | 66.65 | 64.33 | 3.37M |