46.29
-0.28(-0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 46.82 | 46.29 | 46.29 | 47.9 | 44.5 | 666,026 |
| August 14, 2025 | 46.79 | 46.57 | 46.57 | 46.79 | 45.55 | 87,894 |
| August 13, 2025 | 46.48 | 46.02 | 46.02 | 46.8 | 45.9 | 110,706 |
| August 12, 2025 | 46.01 | 46.25 | 46.25 | 47.21 | 46 | 229,867 |
| August 11, 2025 | 46.76 | 46.33 | 46.33 | 47.48 | 46 | 79,600 |
| August 08, 2025 | 46.6 | 46.62 | 46.62 | 48.2 | 45.5 | 189,912 |
| August 07, 2025 | 47.16 | 46.91 | 46.91 | 47.55 | 45.5 | 175,893 |
| August 06, 2025 | 48.56 | 47.16 | 47.16 | 48.56 | 47 | 116,190 |
| August 05, 2025 | 48 | 48.56 | 48.56 | 48.77 | 47.52 | 705,773 |
| August 04, 2025 | 49.45 | 48.55 | 48.55 | 49.89 | 46.57 | 118,475 |
| August 01, 2025 | 49.89 | 49.03 | 49.03 | 50.5 | 47.25 | 240,988 |
| July 31, 2025 | 49.04 | 49.35 | 49.35 | 50.8 | 48.53 | 158,651 |
| July 30, 2025 | 49.5 | 49.44 | 49.44 | 50.5 | 48.76 | 271,597 |
| July 29, 2025 | 49.45 | 49.28 | 49.28 | 49.97 | 48.31 | 139,006 |
| July 28, 2025 | 48.51 | 48.86 | 48.86 | 49.85 | 47.75 | 303,053 |
| July 25, 2025 | 49.8 | 49.12 | 49.12 | 49.8 | 48.51 | 214,973 |
| July 24, 2025 | 49.1 | 49.2 | 49.2 | 50.25 | 48.66 | 182,931 |
| July 23, 2025 | 49.15 | 49.05 | 49.05 | 49.85 | 48.7 | 190,671 |
| July 22, 2025 | 50 | 49.1 | 49.1 | 50.9 | 48.85 | 254,517 |
| July 21, 2025 | 51.5 | 49.95 | 49.95 | 51.8 | 49.65 | 361,637 |
| July 18, 2025 | 51 | 50.2 | 50.2 | 51.49 | 49.5 | 206,208 |
| July 17, 2025 | 53.47 | 51.03 | 51.03 | 53.47 | 50.1 | 384,268 |
| July 16, 2025 | 51.75 | 52.23 | 52.23 | 52.49 | 50.9 | 621,040 |
| July 15, 2025 | 49.5 | 50.8 | 50.8 | 51.3 | 49.5 | 1.63M |
| July 14, 2025 | 49.83 | 50.04 | 50.04 | 50.4 | 48.5 | 1.72M |
| July 11, 2025 | 49.74 | 49.49 | 49.49 | 49.89 | 49.2 | 126,139 |
| July 10, 2025 | 49.6 | 49.63 | 49.63 | 49.95 | 49.2 | 99,563 |
| July 09, 2025 | 49.95 | 49.61 | 49.61 | 49.95 | 49.05 | 149,366 |
| July 08, 2025 | 49.35 | 49.92 | 49.92 | 50.6 | 49 | 337,663 |
| July 07, 2025 | 49.73 | 49.48 | 49.48 | 49.73 | 49 | 172,399 |
| July 04, 2025 | 49.95 | 49.73 | 49.73 | 50.69 | 49.58 | 132,786 |
| July 03, 2025 | 50.81 | 49.91 | 49.91 | 50.81 | 49.4 | 260,963 |
| July 02, 2025 | 50.77 | 50.81 | 50.81 | 51.9 | 49 | 572,666 |
| July 01, 2025 | 50.9 | 49.84 | 49.84 | 51.5 | 49.25 | 707,058 |
| June 30, 2025 | 51.5 | 50.73 | 50.73 | 52.49 | 50.21 | 361,897 |
| June 27, 2025 | 53 | 51.57 | 51.57 | 53 | 50.11 | 350,795 |
| June 26, 2025 | 52 | 52.07 | 52.07 | 52.7 | 51.5 | 222,932 |
| June 25, 2025 | 52 | 52.13 | 52.13 | 52.93 | 51.15 | 412,409 |
| June 24, 2025 | 53.1 | 51.64 | 51.64 | 53.55 | 51.2 | 405,749 |
| June 23, 2025 | 53 | 52.1 | 52.1 | 53 | 50.94 | 437,986 |
| June 20, 2025 | 51.94 | 53.44 | 53.44 | 53.75 | 51.05 | 595,552 |
| June 19, 2025 | 52.5 | 52.36 | 52.36 | 53.2 | 50.08 | 1.08M |
| June 18, 2025 | 50.45 | 52.71 | 52.71 | 52.96 | 49.19 | 2.62M |
| June 17, 2025 | 51.9 | 50.45 | 50.45 | 51.9 | 49.75 | 616,292 |
| June 16, 2025 | 53.25 | 51.16 | 51.16 | 53.3 | 47.55 | 7.5M |
| June 13, 2025 | 58.05 | 52.97 | 52.97 | 58.3 | 51.9 | 8.14M |
| June 12, 2025 | 63 | 58.91 | 58.91 | 63.41 | 58.51 | 7.87M |
| June 11, 2025 | 67 | 63.17 | 63.17 | 68.55 | 62.75 | 12.15M |
| June 10, 2025 | 67 | 66.51 | 66.51 | 67.45 | 65.31 | 5.61M |
| June 09, 2025 | 68 | 66.79 | 66.79 | 68.95 | 66.2 | 4.41M |
| June 06, 2025 | 65.42 | 67.44 | 67.44 | 68 | 64.27 | 4.89M |
| June 05, 2025 | 64.55 | 64.8 | 64.8 | 65.4 | 63.61 | 2.54M |
| June 04, 2025 | 65.03 | 64.18 | 64.18 | 66.4 | 63.81 | 2.75M |
| June 03, 2025 | 66.56 | 65.49 | 65.49 | 66.7 | 63.51 | 3.3M |
| June 02, 2025 | 62.1 | 66.56 | 66.56 | 67.4 | 62.1 | 9.5M |
| May 30, 2025 | 63.3 | 63.03 | 63.03 | 63.84 | 62.32 | 2.21M |
| May 29, 2025 | 62.41 | 63.12 | 63.12 | 63.65 | 61.3 | 3.31M |
| May 28, 2025 | 64.5 | 62.1 | 62.1 | 65.1 | 61.3 | 2.17M |
| May 27, 2025 | 64.26 | 64.47 | 64.47 | 66.2 | 63.92 | 2.87M |
| May 26, 2025 | 64.69 | 65.66 | 65.66 | 66.3 | 62.58 | 3.41M |