47.10
-0.76(-1.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 11, 2025 | 51.54 | 52.86 | 52.86 | 55.25 | 51.35 | 32.14M |
| June 10, 2025 | 49.7 | 51.09 | 51.09 | 52.7 | 49.61 | 15.45M |
| June 09, 2025 | 49.85 | 49.53 | 49.53 | 50.79 | 49.12 | 4.14M |
| June 06, 2025 | 50.85 | 49.83 | 49.83 | 51.27 | 49.59 | 5.34M |
| June 05, 2025 | 52.35 | 50.83 | 50.83 | 52.54 | 50.5 | 7.58M |
| June 04, 2025 | 50 | 52.35 | 52.35 | 54.25 | 48.6 | 40.8M |
| June 03, 2025 | 51.13 | 49.55 | 49.55 | 51.9 | 48.87 | 12.55M |
| June 02, 2025 | 48.5 | 50.81 | 50.81 | 51.9 | 47.75 | 18.97M |
| May 30, 2025 | 47.73 | 48.04 | 48.04 | 49.99 | 47.08 | 10.01M |
| May 29, 2025 | 49.85 | 47.78 | 47.78 | 49.93 | 47.3 | 8.2M |
| May 28, 2025 | 48 | 49.53 | 49.53 | 50.64 | 46.51 | 26.71M |
| May 27, 2025 | 44.89 | 47.79 | 47.79 | 48.45 | 44.4 | 23.55M |
| May 26, 2025 | 44.7 | 44.57 | 44.57 | 46.29 | 44.32 | 4.4M |
| May 23, 2025 | 45.15 | 44.57 | 44.57 | 45.8 | 44.43 | 5.47M |
| May 22, 2025 | 43.83 | 45.16 | 45.16 | 47.1 | 43.36 | 19.54M |
| May 21, 2025 | 42.64 | 44.14 | 44.14 | 45.3 | 42.1 | 10.02M |
| May 20, 2025 | 44.25 | 42.59 | 42.59 | 44.25 | 42.5 | 2.05M |
| May 19, 2025 | 44.7 | 43.74 | 43.74 | 45.35 | 43.61 | 3.92M |
| May 16, 2025 | 42.7 | 44.87 | 44.87 | 45.2 | 42.5 | 8.26M |
| May 15, 2025 | 42.43 | 42.68 | 42.68 | 42.96 | 42.19 | 1.89M |
| May 14, 2025 | 41.99 | 42.25 | 42.25 | 43.2 | 41.36 | 4.15M |
| May 13, 2025 | 41.7 | 41.52 | 41.52 | 42.19 | 41.1 | 2.06M |
| May 12, 2025 | 40.6 | 41.42 | 41.42 | 41.64 | 40.6 | 2.37M |
| May 09, 2025 | 38.41 | 39.02 | 39.02 | 39.3 | 38.05 | 2.88M |
| May 08, 2025 | 39 | 40.68 | 40.68 | 40.98 | 39 | 2.52M |