38.58
-1.34(-3.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 39 | 40.68 | 40.68 | 40.98 | 39 | 2.52M |
| May 07, 2025 | 39 | 40.68 | 40.68 | 40.98 | 39 | 2.52M |
| May 06, 2025 | 42.12 | 40.26 | 40.26 | 42.12 | 40 | 2.41M |
| May 05, 2025 | 41.5 | 42.24 | 42.24 | 44.33 | 41.02 | 6.18M |
| May 02, 2025 | 41.55 | 41.09 | 41.09 | 42 | 41 | 1.57M |
| April 30, 2025 | 42.34 | 41.59 | 41.59 | 42.77 | 41.3 | 1.51M |
| April 29, 2025 | 43 | 42.5 | 42.5 | 43.07 | 42.23 | 1.56M |
| April 28, 2025 | 42.18 | 42.48 | 42.48 | 43.07 | 41.66 | 2.43M |
| April 25, 2025 | 44.09 | 42.47 | 42.47 | 44.25 | 41.91 | 3.53M |
| April 24, 2025 | 44.01 | 44.11 | 44.11 | 45.38 | 43.72 | 3.73M |
| April 23, 2025 | 44.35 | 44.01 | 44.01 | 44.67 | 43.25 | 2.61M |
| April 22, 2025 | 43.03 | 44.33 | 44.33 | 45.34 | 43.03 | 4.4M |
| April 21, 2025 | 43 | 44.51 | 44.51 | 44.9 | 41.15 | 10.4M |
| April 17, 2025 | 44 | 43.8 | 43.8 | 44.64 | 43.6 | 2.04M |
| April 16, 2025 | 43.5 | 43.98 | 43.98 | 44.48 | 43.43 | 2.22M |
| April 15, 2025 | 43.13 | 43.49 | 43.49 | 43.76 | 42.8 | 2.36M |
| April 11, 2025 | 42.97 | 42.56 | 42.56 | 42.97 | 41.78 | 2.04M |
| April 09, 2025 | 41.95 | 41.58 | 41.58 | 42.18 | 41.1 | 1.57M |
| April 08, 2025 | 42.52 | 42.16 | 42.16 | 42.72 | 41.35 | 2.36M |
| April 07, 2025 | 39.1 | 41.18 | 41.18 | 41.75 | 39.1 | 4.58M |
| April 04, 2025 | 44.54 | 43.57 | 43.57 | 45.31 | 42.85 | 3.77M |
| April 03, 2025 | 43 | 45.5 | 45.5 | 45.85 | 43 | 3.38M |
| April 02, 2025 | 45.77 | 44.73 | 44.73 | 45.77 | 43.76 | 3.08M |
| April 01, 2025 | 42.98 | 45.44 | 45.44 | 46.71 | 42.41 | 10.83M |
| March 28, 2025 | 44.69 | 42.98 | 42.98 | 45.19 | 42.71 | 4.9M |
| March 27, 2025 | 43.08 | 44.12 | 44.12 | 44.99 | 42.6 | 4.9M |
| March 26, 2025 | 44.09 | 43.39 | 43.39 | 44.63 | 43 | 3.42M |
| March 25, 2025 | 46.3 | 44.18 | 44.18 | 46.38 | 43.92 | 3.43M |
| March 24, 2025 | 46.4 | 45.96 | 45.96 | 47.68 | 45.73 | 3.8M |
| March 21, 2025 | 45.5 | 45.95 | 45.95 | 46.39 | 45.32 | 3.69M |
| March 20, 2025 | 46.6 | 45.81 | 45.81 | 47.24 | 45.36 | 3.63M |
| March 19, 2025 | 45.85 | 46.28 | 46.28 | 46.76 | 45.77 | 6.82M |
| March 18, 2025 | 45 | 45.67 | 45.67 | 45.99 | 44.19 | 6.6M |
| March 17, 2025 | 46.75 | 45.15 | 45.15 | 46.99 | 44.8 | 12.99M |
| March 13, 2025 | 46.3 | 48.88 | 48.88 | 51.18 | 46.3 | 76.03M |
| March 12, 2025 | 41.18 | 43.24 | 43.24 | 44.8 | 39.8 | 4.71M |
| March 11, 2025 | 40.84 | 40.97 | 40.97 | 41.2 | 40.03 | 2.77M |
| March 10, 2025 | 42.54 | 41.44 | 41.44 | 42.98 | 41.11 | 2.65M |
| March 07, 2025 | 42 | 42.54 | 42.54 | 43.32 | 41.73 | 2.76M |
| March 06, 2025 | 43.27 | 42.09 | 42.09 | 43.5 | 41.77 | 3.92M |
| March 05, 2025 | 40.75 | 42.3 | 42.3 | 42.67 | 40.72 | 3.86M |
| March 04, 2025 | 39.01 | 40.67 | 40.67 | 41.7 | 38.59 | 3.86M |
| March 03, 2025 | 42.83 | 39.87 | 39.87 | 42.89 | 37.42 | 5.55M |
| February 28, 2025 | 43.3 | 42.03 | 42.03 | 43.33 | 41.21 | 3.04M |
| February 27, 2025 | 45.05 | 43.6 | 43.6 | 46 | 43.1 | 2.59M |
| February 25, 2025 | 45.45 | 45.2 | 45.2 | 46.45 | 44.86 | 2.11M |
| February 24, 2025 | 46.22 | 45.48 | 45.48 | 46.5 | 45.2 | 2.21M |
| February 21, 2025 | 47.1 | 47.01 | 47.01 | 48.77 | 46.62 | 3.42M |
| February 20, 2025 | 47.45 | 47.32 | 47.32 | 48.09 | 47.01 | 2.82M |
| February 19, 2025 | 45.65 | 47.73 | 47.73 | 48.24 | 45.5 | 3.89M |
| February 18, 2025 | 49.05 | 46.83 | 46.83 | 49.44 | 46.31 | 5.7M |
| February 17, 2025 | 46 | 49.05 | 49.05 | 49.79 | 44.55 | 11.34M |
| February 14, 2025 | 49.1 | 46.84 | 46.84 | 49.43 | 46.25 | 5.33M |
| February 13, 2025 | 49.56 | 49.5 | 49.5 | 50.59 | 48.51 | 7.96M |
| February 12, 2025 | 49.4 | 49.56 | 49.56 | 50.38 | 47.15 | 7.96M |
| February 11, 2025 | 53.65 | 50.02 | 50.02 | 53.74 | 49.5 | 8.94M |
| February 10, 2025 | 56.5 | 54.04 | 54.04 | 57.5 | 53.17 | 27.87M |
| February 07, 2025 | 50.77 | 52.4 | 52.4 | 55 | 49.2 | 14.69M |
| February 06, 2025 | 55.25 | 50.77 | 50.77 | 55.44 | 50.32 | 16.67M |
| February 05, 2025 | 54 | 56.08 | 56.08 | 57.21 | 53.16 | 68.33M |
