44.10
+0.67(+1.54%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 43.85 | 43.85 | 43.85 | 44.65 | 43 | 380,940 |
September 25, 2025 | 44.65 | 43.43 | 43.43 | 46.55 | 42.12 | 4.81M |
September 24, 2025 | 44.32 | 44.34 | 44.34 | 44.75 | 43.6 | 307,314 |
September 23, 2025 | 44.1 | 44.32 | 44.32 | 45.3 | 43.8 | 298,285 |
September 22, 2025 | 45.25 | 44.68 | 44.68 | 46.48 | 44.4 | 384,327 |
September 19, 2025 | 46 | 46.26 | 46.26 | 46.78 | 45.58 | 443,738 |
September 18, 2025 | 44.44 | 45.64 | 45.64 | 46.15 | 43.77 | 826,857 |
September 17, 2025 | 44.11 | 43.96 | 43.96 | 44.58 | 43.82 | 195,107 |
September 16, 2025 | 44.65 | 44.05 | 44.05 | 46 | 43.3 | 1.18M |
September 15, 2025 | 44.19 | 43.99 | 43.99 | 44.45 | 43.77 | 212,180 |
September 12, 2025 | 43.85 | 44.19 | 44.19 | 44.48 | 43.85 | 271,195 |
September 11, 2025 | 43.9 | 44.23 | 44.23 | 44.5 | 43.52 | 239,261 |
September 10, 2025 | 43.13 | 44.13 | 44.13 | 44.6 | 43.13 | 1.08M |
September 09, 2025 | 44.6 | 43.13 | 43.13 | 44.79 | 42.23 | 737,714 |
September 08, 2025 | 44 | 44.46 | 44.46 | 44.84 | 43.55 | 124,245 |
September 05, 2025 | 44.45 | 44.37 | 44.37 | 44.8 | 43.11 | 210,675 |
September 04, 2025 | 45.5 | 44.1 | 44.1 | 45.5 | 44 | 253,810 |
September 03, 2025 | 45.4 | 45.12 | 45.12 | 45.68 | 43.89 | 465,728 |
September 02, 2025 | 43.5 | 44.66 | 44.66 | 45.54 | 43.2 | 1.95M |
September 01, 2025 | 43 | 43.38 | 43.38 | 43.75 | 42.5 | 131,294 |
August 29, 2025 | 42 | 42.95 | 42.95 | 43.88 | 42 | 164,504 |
August 28, 2025 | 44.88 | 43.27 | 43.27 | 45.48 | 42.63 | 302,761 |
August 26, 2025 | 45.26 | 44.88 | 44.88 | 46 | 44.51 | 202,643 |
August 25, 2025 | 45.05 | 45.04 | 45.04 | 45.99 | 44.5 | 156,523 |
August 22, 2025 | 45.65 | 45.51 | 45.51 | 46 | 45 | 145,182 |
August 21, 2025 | 46.48 | 45.09 | 45.09 | 46.49 | 44.95 | 4.09M |
August 20, 2025 | 47.1 | 45.89 | 45.89 | 47.1 | 45.52 | 214,507 |
August 19, 2025 | 45.99 | 47.1 | 47.1 | 47.5 | 45.7 | 351,362 |
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 |