45.05
+0.19(+0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 46.35 | 44.86 | 44.86 | 46.6 | 44.58 | 4.87M |
| September 25, 2025 | 46.5 | 46.46 | 46.46 | 47.1 | 46.11 | 3.61M |
| September 24, 2025 | 47.1 | 46.41 | 46.41 | 47.65 | 46.26 | 7.13M |
| September 23, 2025 | 46.68 | 47.1 | 47.1 | 47.82 | 46.12 | 6.34M |
| September 22, 2025 | 46.92 | 46.61 | 46.61 | 47.54 | 46.25 | 6.98M |
| September 19, 2025 | 45.07 | 46.92 | 46.92 | 47.15 | 44.9 | 13.59M |
| September 18, 2025 | 45.49 | 45.17 | 45.17 | 45.88 | 44.86 | 3.1M |
| September 17, 2025 | 46 | 45.33 | 45.33 | 46.24 | 45.02 | 3.72M |
| September 16, 2025 | 46.1 | 45.83 | 45.83 | 46.44 | 45.6 | 4.17M |
| September 15, 2025 | 46.5 | 46.2 | 46.2 | 46.74 | 45.64 | 6.18M |
| September 12, 2025 | 45.62 | 46.31 | 46.31 | 46.44 | 45.28 | 9.26M |
| September 11, 2025 | 45.5 | 45.63 | 45.63 | 46.24 | 44.61 | 12.94M |
| September 10, 2025 | 44 | 45.02 | 45.02 | 45.75 | 43.51 | 19.7M |
| September 09, 2025 | 43.36 | 43.44 | 43.44 | 43.9 | 42.62 | 5.54M |
| September 08, 2025 | 42.75 | 43.35 | 43.35 | 44.2 | 42.5 | 8.75M |
| September 05, 2025 | 41.77 | 42.46 | 42.46 | 43.14 | 41.32 | 7.92M |
| September 04, 2025 | 43.05 | 41.77 | 41.77 | 43.27 | 41.67 | 8.1M |
| September 03, 2025 | 39.43 | 43 | 43 | 44.19 | 39.26 | 64.93M |
| September 02, 2025 | 38.05 | 39.23 | 39.23 | 39.78 | 37.91 | 7.25M |
| September 01, 2025 | 37.76 | 38.01 | 38.01 | 38.71 | 37.75 | 3.75M |
| August 29, 2025 | 37.89 | 37.82 | 37.82 | 38.23 | 37.59 | 2.87M |
| August 28, 2025 | 38.2 | 37.79 | 37.79 | 38.24 | 37.65 | 2.94M |
| August 26, 2025 | 39 | 38.25 | 38.25 | 39.07 | 38.11 | 3.12M |
| August 25, 2025 | 39.15 | 39.09 | 39.09 | 39.37 | 38.7 | 2.42M |
| August 22, 2025 | 39.2 | 38.75 | 38.75 | 39.37 | 38.4 | 7.14M |
| August 21, 2025 | 40.06 | 39.05 | 39.05 | 40.44 | 38.9 | 7.33M |
| August 20, 2025 | 39.89 | 40.06 | 40.06 | 41.45 | 39.33 | 12.27M |
| August 19, 2025 | 39.99 | 39.73 | 39.73 | 40.99 | 39.27 | 10.99M |
| August 18, 2025 | 41.39 | 39.7 | 39.7 | 41.56 | 39.43 | 9.6M |
| August 14, 2025 | 44.25 | 40.08 | 40.08 | 44.89 | 39.66 | 59.06M |
| August 13, 2025 | 40.04 | 43.02 | 43.02 | 43.02 | 39.35 | 96.74M |
| August 12, 2025 | 36.05 | 35.85 | 35.85 | 36.93 | 35.6 | 1.85M |
| August 11, 2025 | 35.64 | 36.08 | 36.08 | 36.19 | 35.4 | 1.14M |
| August 08, 2025 | 35.95 | 35.66 | 35.66 | 36.38 | 35.57 | 1.78M |
| August 07, 2025 | 36.18 | 35.88 | 35.88 | 36.25 | 35.35 | 1.56M |
| August 06, 2025 | 36.69 | 36.18 | 36.18 | 36.83 | 36.01 | 1.17M |
| August 05, 2025 | 36.82 | 36.45 | 36.45 | 37.2 | 36.33 | 1.27M |
| August 04, 2025 | 36.34 | 36.97 | 36.97 | 37.15 | 36.02 | 1.52M |
| August 01, 2025 | 36.64 | 36.25 | 36.25 | 37.1 | 36.12 | 1.44M |
| July 31, 2025 | 36.99 | 36.57 | 36.57 | 37.2 | 36.43 | 1.77M |
| July 30, 2025 | 37.6 | 37.3 | 37.3 | 38.2 | 37.25 | 965,159 |
| July 29, 2025 | 37.55 | 37.62 | 37.62 | 37.8 | 37.06 | 1.49M |
| July 28, 2025 | 38.25 | 37.66 | 37.66 | 38.47 | 37.47 | 1.35M |
| July 25, 2025 | 39.24 | 38.32 | 38.32 | 39.28 | 38.22 | 2M |
| July 24, 2025 | 39.45 | 39.24 | 39.24 | 39.76 | 39.12 | 1.58M |
| July 23, 2025 | 39.52 | 39.28 | 39.28 | 39.65 | 39.11 | 1.13M |
| July 22, 2025 | 39.99 | 39.49 | 39.49 | 40.17 | 39.31 | 1.94M |
| July 21, 2025 | 39.5 | 39.83 | 39.83 | 40.35 | 39.5 | 2.05M |
| July 18, 2025 | 39.34 | 39.48 | 39.48 | 39.69 | 39 | 2.11M |
| July 17, 2025 | 39.42 | 39.37 | 39.37 | 39.77 | 39.21 | 1.34M |
| July 16, 2025 | 39.01 | 39.34 | 39.34 | 39.54 | 38.93 | 1.66M |
| July 15, 2025 | 39.45 | 39.09 | 39.09 | 39.8 | 38.97 | 1.48M |
| July 14, 2025 | 39.75 | 39.16 | 39.16 | 39.75 | 39.05 | 1.8M |
| July 11, 2025 | 40.01 | 39.81 | 39.81 | 40.54 | 39.6 | 1.66M |
| July 10, 2025 | 39.54 | 40.05 | 40.05 | 40.15 | 39.53 | 1.24M |
| July 09, 2025 | 39.9 | 39.57 | 39.57 | 39.97 | 39.25 | 1.93M |
| July 08, 2025 | 39.75 | 39.9 | 39.9 | 40.32 | 39.4 | 1.59M |
| July 07, 2025 | 40.35 | 39.92 | 39.92 | 40.79 | 39.66 | 2.09M |
| July 04, 2025 | 41.03 | 40.49 | 40.49 | 41.08 | 40.4 | 1.65M |
| July 03, 2025 | 40.59 | 40.98 | 40.98 | 41.49 | 40.38 | 3.84M |
