48.15
+1.49(+3.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 46.4 | 46.66 | 46.66 | 47.58 | 46.4 | 4,656 |
| September 04, 2025 | 47.73 | 46.82 | 46.82 | 48.23 | 46.71 | 8,239 |
| September 03, 2025 | 46.98 | 47.16 | 47.16 | 48.89 | 46.27 | 24,717 |
| September 02, 2025 | 46.51 | 46.46 | 46.46 | 47.5 | 46.01 | 24,636 |
| September 01, 2025 | 48.69 | 46.14 | 46.14 | 48.69 | 45.6 | 15,085 |
| August 29, 2025 | 47.56 | 46.49 | 46.49 | 47.99 | 45.4 | 15,151 |
| August 28, 2025 | 48 | 47.79 | 47.79 | 48.28 | 46.73 | 9,643 |
| August 26, 2025 | 47.99 | 46.83 | 46.83 | 49.7 | 45.55 | 15,003 |
| August 25, 2025 | 50.66 | 46.3 | 46.3 | 50.66 | 46 | 29,054 |
| August 22, 2025 | 50.16 | 48.7 | 48.7 | 50.19 | 48.03 | 12,792 |
| August 21, 2025 | 48.49 | 50.16 | 50.16 | 52 | 47.25 | 17,177 |
| August 20, 2025 | 48.73 | 47.76 | 47.76 | 48.73 | 47.12 | 7,784 |
| August 19, 2025 | 48.84 | 48.73 | 48.73 | 49.55 | 46.67 | 19,080 |
| August 18, 2025 | 45.5 | 46.93 | 46.93 | 47.99 | 45.5 | 23,546 |
| August 14, 2025 | 48.9 | 45.37 | 45.37 | 50.94 | 43.4 | 85,283 |
| August 13, 2025 | 49.35 | 49.67 | 49.67 | 50.2 | 48 | 16,178 |
| August 12, 2025 | 51 | 49.36 | 49.36 | 51 | 48.3 | 10,264 |
| August 11, 2025 | 51.93 | 48.65 | 48.65 | 51.93 | 47.1 | 15,928 |
| August 08, 2025 | 50.95 | 49.52 | 49.52 | 50.95 | 48.5 | 11,453 |
| August 07, 2025 | 48.62 | 50.72 | 50.72 | 50.8 | 48.52 | 22,995 |
| August 06, 2025 | 51.27 | 49 | 49 | 51.27 | 48.22 | 22,648 |
| August 05, 2025 | 50.85 | 50.13 | 50.13 | 50.91 | 49.22 | 5,614 |
| August 04, 2025 | 50.35 | 50.85 | 50.85 | 51.75 | 49.51 | 4,913 |
| August 01, 2025 | 51.99 | 50.82 | 50.82 | 51.99 | 50.35 | 2,059 |
| July 31, 2025 | 51.75 | 50.9 | 50.9 | 51.98 | 49.81 | 6,962 |
| July 30, 2025 | 51.06 | 51.68 | 51.68 | 52 | 50.4 | 15,764 |
| July 29, 2025 | 49 | 51.06 | 51.06 | 51.99 | 49 | 12,369 |
| July 28, 2025 | 52 | 49.69 | 49.69 | 52 | 49.11 | 28,433 |
| July 25, 2025 | 51 | 51.13 | 51.13 | 52 | 50.57 | 12,252 |
| July 24, 2025 | 51.99 | 51.31 | 51.31 | 52 | 50.72 | 14,190 |
| July 23, 2025 | 51.92 | 51.37 | 51.37 | 52.5 | 51.1 | 52,463 |
| July 22, 2025 | 51.95 | 51.47 | 51.47 | 52.59 | 51.4 | 17,876 |
| July 21, 2025 | 53 | 51.95 | 51.95 | 53 | 51.83 | 15,674 |
| July 18, 2025 | 52.95 | 52.72 | 52.72 | 53.09 | 51.76 | 11,529 |
| July 17, 2025 | 52.61 | 51.89 | 51.89 | 53.49 | 51.15 | 22,435 |
| July 16, 2025 | 52.77 | 53.3 | 53.3 | 55.79 | 51.9 | 58,470 |
| July 15, 2025 | 52 | 51.44 | 51.44 | 52.98 | 51 | 13,122 |
| July 14, 2025 | 53.4 | 52.06 | 52.06 | 53.4 | 51.61 | 11,277 |
| July 11, 2025 | 50.6 | 52.39 | 52.39 | 52.97 | 50.6 | 14,954 |
| July 10, 2025 | 52.49 | 51.55 | 51.55 | 53.19 | 51 | 38,539 |
| July 09, 2025 | 53.2 | 52.25 | 52.25 | 53.5 | 52 | 18,202 |
| July 08, 2025 | 54.2 | 53.36 | 53.36 | 54.55 | 52.7 | 10,711 |
| July 07, 2025 | 53.2 | 52.79 | 52.79 | 53.38 | 51.81 | 14,433 |
| July 04, 2025 | 54 | 52.95 | 52.95 | 54.55 | 51.5 | 22,358 |
| July 03, 2025 | 54.18 | 53.5 | 53.5 | 54.5 | 53.12 | 23,261 |
| July 02, 2025 | 54.94 | 53.8 | 53.8 | 54.94 | 53.12 | 13,791 |
| July 01, 2025 | 54.67 | 53.86 | 53.86 | 55.59 | 53.68 | 17,135 |
| June 30, 2025 | 55.05 | 54.67 | 54.67 | 55.99 | 54.15 | 35,987 |
| June 27, 2025 | 56.49 | 55.47 | 55.47 | 56.49 | 55.1 | 36,219 |
| June 26, 2025 | 56.7 | 55.89 | 55.89 | 57.55 | 55.02 | 16,854 |
| June 25, 2025 | 55.61 | 55.65 | 55.65 | 56.41 | 54.83 | 41,619 |
| June 24, 2025 | 54.02 | 55.56 | 55.56 | 58 | 53.92 | 27,125 |
| June 23, 2025 | 52.7 | 54.02 | 54.02 | 54.82 | 52.7 | 10,600 |
| June 20, 2025 | 52.97 | 53.82 | 53.82 | 54.99 | 52.8 | 13,797 |
| June 19, 2025 | 54.63 | 52.88 | 52.88 | 55.3 | 52.5 | 16,946 |
| June 18, 2025 | 54.7 | 54.36 | 54.36 | 55.5 | 54.02 | 12,880 |
| June 17, 2025 | 55.82 | 54.52 | 54.52 | 56.1 | 54.06 | 8,338 |
| June 16, 2025 | 54.2 | 54.65 | 54.65 | 55.57 | 54.2 | 10,972 |
| June 13, 2025 | 54.1 | 55.07 | 55.07 | 56 | 54.1 | 14,976 |
| June 12, 2025 | 56.54 | 56.07 | 56.07 | 56.6 | 56 | 15,616 |
