48.25
-0.46(-0.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 48.71 | 48.28 | 48.28 | 48.85 | 48.01 | 1.83M |
| October 23, 2025 | 49.04 | 48.71 | 48.71 | 49.54 | 48.36 | 3.41M |
| October 21, 2025 | 48.85 | 48.83 | 48.83 | 49.86 | 48.1 | 1.58M |
| October 20, 2025 | 50.1 | 48.63 | 48.63 | 50.44 | 48.4 | 4.89M |
| October 17, 2025 | 51.53 | 50.22 | 50.22 | 51.53 | 50.06 | 2.96M |
| October 16, 2025 | 52.48 | 51.66 | 51.66 | 53.09 | 51.33 | 3.94M |
| October 15, 2025 | 50.89 | 51.65 | 51.65 | 52 | 50.7 | 2.27M |
| October 14, 2025 | 51.7 | 50.7 | 50.7 | 52 | 50.32 | 2.19M |
| October 13, 2025 | 52.05 | 51.62 | 51.62 | 52.22 | 51.48 | 1.73M |
| October 10, 2025 | 52.2 | 52.4 | 52.4 | 53.24 | 52.2 | 2.13M |
| October 09, 2025 | 52.58 | 52.31 | 52.31 | 52.62 | 51.86 | 2.22M |
| October 08, 2025 | 51.89 | 52.25 | 52.25 | 52.7 | 51.7 | 2.18M |
| October 07, 2025 | 52.28 | 51.95 | 51.95 | 52.36 | 51.71 | 1.79M |
| October 06, 2025 | 52.49 | 51.99 | 51.99 | 52.67 | 51.82 | 1.78M |
| October 03, 2025 | 52.15 | 52.31 | 52.31 | 52.55 | 51.9 | 2.2M |
| October 01, 2025 | 51.88 | 52.1 | 52.1 | 52.5 | 51.16 | 3.33M |
| September 30, 2025 | 52.28 | 51.45 | 51.45 | 53 | 51.05 | 3.01M |
| September 29, 2025 | 51.94 | 51.59 | 51.59 | 54.21 | 50.5 | 11.06M |
| September 26, 2025 | 53.19 | 51.68 | 51.68 | 53.33 | 51.52 | 2.45M |
| September 25, 2025 | 53.93 | 53.24 | 53.24 | 54.24 | 53.05 | 1.9M |
| September 24, 2025 | 54.43 | 53.87 | 53.87 | 54.55 | 53.71 | 1.91M |
| September 23, 2025 | 55.06 | 54.44 | 54.44 | 55.64 | 54.01 | 3.13M |
| September 22, 2025 | 55.1 | 55.05 | 55.05 | 56.6 | 55 | 3.86M |
| September 19, 2025 | 55.99 | 55.43 | 55.43 | 55.99 | 55.22 | 2.04M |
| September 18, 2025 | 56.6 | 55.71 | 55.71 | 56.75 | 55.36 | 2.78M |
| September 17, 2025 | 55 | 56.22 | 56.22 | 58.1 | 54.93 | 15.77M |
| September 16, 2025 | 54.4 | 54.79 | 54.79 | 55.41 | 54.13 | 4.74M |
| September 15, 2025 | 54.6 | 54.06 | 54.06 | 54.99 | 54 | 2.87M |
| September 12, 2025 | 54.9 | 54.2 | 54.2 | 55.04 | 53.85 | 2.52M |
| September 11, 2025 | 54.49 | 54.22 | 54.22 | 55.79 | 54.13 | 3.43M |
| September 10, 2025 | 54.7 | 54.47 | 54.47 | 55.59 | 54.33 | 2.31M |
| September 09, 2025 | 55.2 | 54.43 | 54.43 | 55.4 | 54.21 | 2.55M |
| September 08, 2025 | 54.17 | 55.03 | 55.03 | 56.88 | 53.91 | 7.1M |
| September 05, 2025 | 54.1 | 54.04 | 54.04 | 54.99 | 53.59 | 1.98M |
| September 04, 2025 | 55.01 | 54 | 54 | 55.42 | 53.79 | 2.41M |
| September 03, 2025 | 53.84 | 54.67 | 54.67 | 55.35 | 53.62 | 3.27M |
| September 02, 2025 | 53.59 | 53.77 | 53.77 | 56.3 | 53.44 | 6.28M |
| September 01, 2025 | 52.9 | 53.56 | 53.56 | 53.9 | 52.89 | 2.72M |
| August 29, 2025 | 52.82 | 52.83 | 52.83 | 53.83 | 52.35 | 4.15M |
| August 28, 2025 | 53.49 | 52.75 | 52.75 | 53.53 | 52.23 | 2.75M |
| August 26, 2025 | 55.2 | 53.49 | 53.49 | 55.39 | 53.22 | 3.47M |
| August 25, 2025 | 56.29 | 55.23 | 55.23 | 56.59 | 55.07 | 2.51M |
| August 22, 2025 | 56.4 | 56.02 | 56.02 | 56.98 | 55.82 | 2.68M |
| August 21, 2025 | 57.69 | 56.25 | 56.25 | 57.82 | 56.11 | 2.97M |
| August 20, 2025 | 58 | 57.63 | 57.63 | 58.5 | 57.1 | 2.82M |
| August 19, 2025 | 56.81 | 57.9 | 57.9 | 58.55 | 56.56 | 4.05M |
| August 18, 2025 | 57 | 56.81 | 56.81 | 57.67 | 56.39 | 2.77M |
| August 14, 2025 | 56.88 | 56.21 | 56.21 | 57.2 | 55.98 | 1.93M |
| August 13, 2025 | 56.46 | 56.88 | 56.88 | 57.77 | 56 | 3.81M |
| August 12, 2025 | 56.28 | 56.19 | 56.19 | 56.9 | 55.76 | 2.65M |
| August 11, 2025 | 57.36 | 56.1 | 56.1 | 57.4 | 55.05 | 5.65M |
| August 08, 2025 | 56.55 | 57.76 | 57.76 | 59.4 | 55.3 | 15.12M |
| August 07, 2025 | 57.24 | 56.29 | 56.29 | 57.89 | 54.68 | 7.55M |
| August 06, 2025 | 58.31 | 57.24 | 57.24 | 58.99 | 56.37 | 3.78M |
| August 05, 2025 | 59.33 | 58.31 | 58.31 | 59.6 | 58.02 | 4.16M |
| August 04, 2025 | 57.49 | 59.33 | 59.33 | 59.79 | 57.06 | 14.66M |
| August 01, 2025 | 55.26 | 57.47 | 57.47 | 60.9 | 55.26 | 78.28M |
| July 31, 2025 | 55.09 | 55.5 | 55.5 | 56.32 | 54.82 | 3.02M |
| July 30, 2025 | 56.94 | 56.17 | 56.17 | 57.4 | 56.01 | 1.98M |
| July 29, 2025 | 56.59 | 56.46 | 56.46 | 57.07 | 55.52 | 4.24M |