45.06
+0.56(+1.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 44.63 | 45.06 | 45.06 | 46.27 | 44.1 | 3.23M |
| September 04, 2025 | 45.29 | 44.5 | 44.5 | 45.6 | 44.27 | 1.35M |
| September 03, 2025 | 44.02 | 44.92 | 44.92 | 45.7 | 43.98 | 3.17M |
| September 02, 2025 | 43.8 | 43.98 | 43.98 | 44.86 | 43.48 | 1.77M |
| September 01, 2025 | 43.84 | 43.61 | 43.61 | 44.24 | 43.42 | 1.31M |
| August 29, 2025 | 43.98 | 43.62 | 43.62 | 44.68 | 43.44 | 1.16M |
| August 28, 2025 | 44.62 | 43.84 | 43.84 | 44.69 | 43.6 | 984,951 |
| August 26, 2025 | 45.5 | 44.62 | 44.62 | 46.65 | 44.45 | 2.21M |
| August 25, 2025 | 46.12 | 45.55 | 45.55 | 47.09 | 45.1 | 2.17M |
| August 22, 2025 | 45.75 | 46.09 | 46.09 | 48.19 | 44.81 | 4.24M |
| August 21, 2025 | 44.25 | 45.88 | 45.88 | 46.85 | 44.14 | 6.69M |
| August 20, 2025 | 44.07 | 44.07 | 44.07 | 44.37 | 43.48 | 2.36M |
| August 19, 2025 | 43.09 | 43.73 | 43.73 | 43.9 | 43.01 | 1.46M |
| August 18, 2025 | 42.59 | 42.99 | 42.99 | 43.65 | 42.59 | 1.85M |
| August 14, 2025 | 42.33 | 42.36 | 42.36 | 43.11 | 42.03 | 1.73M |
| August 13, 2025 | 43.69 | 43.14 | 43.14 | 43.95 | 42.85 | 1.83M |
| August 12, 2025 | 43.79 | 43.69 | 43.69 | 44.57 | 43.36 | 1.44M |
| August 11, 2025 | 44.15 | 43.74 | 43.74 | 44.28 | 43.29 | 1.38M |
| August 08, 2025 | 44.25 | 43.84 | 43.84 | 44.56 | 43.54 | 1.56M |
| August 07, 2025 | 44.05 | 43.97 | 43.97 | 44.5 | 43.09 | 2.57M |
| August 06, 2025 | 45.6 | 44.3 | 44.3 | 45.7 | 44 | 1.76M |
| August 05, 2025 | 45.75 | 45.39 | 45.39 | 46.25 | 45.11 | 1.72M |
| August 04, 2025 | 46 | 45.43 | 45.43 | 46.3 | 45.11 | 2.11M |
| August 01, 2025 | 45.7 | 45.6 | 45.6 | 46.67 | 45.15 | 2.57M |
| July 31, 2025 | 47 | 45.73 | 45.73 | 48.03 | 45.01 | 5.27M |
| July 30, 2025 | 48.15 | 47.86 | 47.86 | 48.69 | 47.5 | 1.33M |
| July 29, 2025 | 48.35 | 48.03 | 48.03 | 48.43 | 47.64 | 1.82M |
| July 28, 2025 | 47.5 | 48.4 | 48.4 | 48.8 | 47.01 | 3.11M |
| July 25, 2025 | 49.18 | 47.57 | 47.57 | 49.2 | 47.3 | 2.2M |
| July 24, 2025 | 49.88 | 49.23 | 49.23 | 50.24 | 49.01 | 1.7M |
| July 23, 2025 | 49.7 | 49.89 | 49.89 | 50.37 | 49.61 | 2.38M |
| July 22, 2025 | 50.18 | 49.91 | 49.91 | 50.7 | 49.51 | 2.31M |
| July 21, 2025 | 50.11 | 50.28 | 50.28 | 50.8 | 49.51 | 2.31M |
| July 18, 2025 | 50.99 | 50.11 | 50.11 | 51.1 | 49.91 | 2.62M |
| July 17, 2025 | 50.9 | 51.12 | 51.12 | 52.1 | 49.9 | 4.53M |
| July 16, 2025 | 49.92 | 50.8 | 50.8 | 51.31 | 49.38 | 6.16M |
| July 15, 2025 | 52.35 | 49.92 | 49.92 | 52.99 | 49.06 | 8.44M |
| July 14, 2025 | 48.59 | 52.09 | 52.09 | 53.6 | 47.9 | 23.21M |
| July 11, 2025 | 49.12 | 48.59 | 48.59 | 49.3 | 48.32 | 2.01M |
| July 10, 2025 | 49.54 | 49.12 | 49.12 | 49.88 | 48.87 | 2.28M |
| July 09, 2025 | 49.38 | 49.5 | 49.5 | 50.48 | 49.3 | 3.33M |
| July 08, 2025 | 49.75 | 49.38 | 49.38 | 50.34 | 49 | 2.59M |
| July 07, 2025 | 50.23 | 49.76 | 49.76 | 50.68 | 49.6 | 2.19M |
| July 04, 2025 | 50.95 | 50.23 | 50.23 | 50.95 | 49.8 | 3.12M |
| July 03, 2025 | 51.32 | 50.96 | 50.96 | 52.65 | 50.61 | 7.6M |
| July 02, 2025 | 51.86 | 51.22 | 51.22 | 52.27 | 51 | 3.21M |
| July 01, 2025 | 52.68 | 51.8 | 51.8 | 52.82 | 51.59 | 2.74M |
| June 30, 2025 | 52.1 | 52.29 | 52.29 | 53.09 | 51.8 | 5.31M |
| June 27, 2025 | 53.66 | 51.93 | 51.93 | 53.79 | 51.74 | 7.28M |
| June 26, 2025 | 53.79 | 53.2 | 53.2 | 55 | 52.18 | 20M |
| June 25, 2025 | 48.9 | 53.11 | 53.11 | 58.2 | 48.73 | 104.47M |
| June 24, 2025 | 48.5 | 48.51 | 48.51 | 49.99 | 48.22 | 5.32M |
| June 23, 2025 | 47.67 | 47.5 | 47.5 | 48.12 | 46.97 | 3.35M |
| June 20, 2025 | 47.1 | 47.6 | 47.6 | 48.12 | 46.8 | 4.87M |
| June 19, 2025 | 48.95 | 47.2 | 47.2 | 50.19 | 46.85 | 6.38M |
| June 18, 2025 | 50.9 | 48.97 | 48.97 | 50.95 | 48.42 | 5.97M |
| June 17, 2025 | 51.55 | 50.56 | 50.56 | 53.11 | 50.3 | 6.15M |
| June 16, 2025 | 52.13 | 51.4 | 51.4 | 52.62 | 49.67 | 6.72M |
| June 13, 2025 | 52.37 | 52.01 | 52.01 | 53.42 | 51.54 | 9.25M |
| June 12, 2025 | 53.4 | 54.41 | 54.41 | 55.5 | 52.8 | 30.68M |