49.63
-1.07(-2.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 49.69 | 49.63 | 49.63 | 51 | 49.1 | 17,483 |
| September 04, 2025 | 49.19 | 50.7 | 50.7 | 51.34 | 49 | 2,148 |
| September 03, 2025 | 50.67 | 49.19 | 49.19 | 50.67 | 49 | 12,309 |
| September 02, 2025 | 52.64 | 50.63 | 50.63 | 52.64 | 50 | 3,317 |
| September 01, 2025 | 51 | 50.23 | 50.23 | 51.5 | 49.5 | 26,745 |
| August 29, 2025 | 52.05 | 51 | 51 | 52.05 | 51 | 3,839 |
| August 28, 2025 | 52.5 | 52.05 | 52.05 | 52.5 | 51.04 | 1,555 |
| August 26, 2025 | 53 | 52.03 | 52.03 | 53 | 52 | 2,215 |
| August 25, 2025 | 53.99 | 53.07 | 53.07 | 53.99 | 53.07 | 3,432 |
| August 22, 2025 | 53.99 | 54.16 | 54.16 | 54.16 | 53.01 | 3,398 |
| August 21, 2025 | 52.29 | 53.1 | 53.1 | 53.32 | 52.29 | 3,105 |
| August 20, 2025 | 51.28 | 52.28 | 52.28 | 52.28 | 51.28 | 29 |
| August 19, 2025 | 51.17 | 51.28 | 51.28 | 51.28 | 50.39 | 3,256 |
| August 18, 2025 | 52.47 | 51.42 | 51.42 | 52.47 | 51.42 | 27,731 |
| August 14, 2025 | 53.55 | 52.47 | 52.47 | 53.55 | 52.47 | 4,026 |
| August 13, 2025 | 53.5 | 53.55 | 53.55 | 53.55 | 52.75 | 7,205 |
| August 12, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 5,938 |
| August 11, 2025 | 52.5 | 52.5 | 52.5 | 52.75 | 52.5 | 4,330 |
| August 08, 2025 | 54.07 | 53 | 53 | 54.07 | 53 | 570 |
| August 07, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 53.9 | 1,576 |
| August 06, 2025 | 52.5 | 53.01 | 53.01 | 53.01 | 52.5 | 1,162 |
| August 05, 2025 | 52.38 | 52.38 | 52.38 | 53.45 | 52.38 | 904 |
| August 04, 2025 | 52.92 | 53.45 | 53.45 | 53.45 | 52.92 | 730 |
| August 01, 2025 | 53.95 | 54 | 54 | 54 | 53.95 | 4,882 |
| July 31, 2025 | 56.19 | 55.06 | 55.06 | 56.19 | 55.06 | 10,312 |
| July 30, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | 14,000 |
| July 29, 2025 | 58.25 | 57.34 | 57.34 | 58.25 | 57.34 | 2,062 |
| July 28, 2025 | 59.43 | 58.52 | 58.52 | 59.43 | 58.52 | 1,890 |
| July 25, 2025 | 60.64 | 59.72 | 59.72 | 60.64 | 59.72 | 7,202 |
| July 24, 2025 | 62.19 | 60.94 | 60.94 | 62.19 | 60.94 | 11,219 |
| July 23, 2025 | 63.4 | 62.19 | 62.19 | 63.4 | 62.19 | 3,030 |
| July 22, 2025 | 63.52 | 63.46 | 63.46 | 63.52 | 61 | 3,879 |
| July 21, 2025 | 65.27 | 62.27 | 62.27 | 65.27 | 61.5 | 8,966 |
| July 18, 2025 | 66.49 | 64.5 | 64.5 | 66.49 | 63.5 | 47,787 |
| July 17, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 3,457 |
| July 16, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 11,863 |
| July 15, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 6,176 |
| July 14, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 4,167 |
| July 11, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 4,147 |
| July 10, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 376 |
| July 09, 2025 | 50.9 | 50.9 | 50.9 | 50.9 | 50.9 | 2,328 |
| July 08, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 771 |
| July 07, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 3,766 |
| July 04, 2025 | 47.11 | 47.99 | 47.99 | 47.99 | 47.1 | 2,529 |
| July 03, 2025 | 47.03 | 47.05 | 47.05 | 47.1 | 47.03 | 2,347 |
| July 02, 2025 | 48.97 | 47.99 | 47.99 | 48.97 | 47.99 | 4,717 |
| July 01, 2025 | 50.21 | 48.97 | 48.97 | 50.21 | 48.97 | 6,354 |
| June 30, 2025 | 50.99 | 49.97 | 49.97 | 50.99 | 49.97 | 322 |
| June 27, 2025 | 51.37 | 50.99 | 50.99 | 51.37 | 50.99 | 645 |
| June 26, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 518 |
| June 25, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 482 |
| June 24, 2025 | 49.88 | 50.37 | 50.37 | 50.37 | 49.88 | 2,789 |
| June 23, 2025 | 50.4 | 49.39 | 49.39 | 50.4 | 49.39 | 2,410 |
| June 20, 2025 | 50.4 | 50.4 | 50.4 | 50.4 | 50.4 | 396 |
| June 19, 2025 | 51.6 | 50.56 | 50.56 | 51.6 | 50.56 | 657 |
| June 18, 2025 | 52.5 | 51.6 | 51.6 | 52.5 | 51.6 | 274 |
| June 17, 2025 | 52.95 | 52.65 | 52.65 | 53 | 52.65 | 1,464 |
| June 16, 2025 | 54.18 | 53.09 | 53.09 | 54.18 | 53.09 | 2,696 |
| June 13, 2025 | 55.28 | 54.18 | 54.18 | 55.28 | 54.17 | 607 |
| June 12, 2025 | 55.12 | 55.28 | 55.28 | 55.28 | 55.12 | 796 |