44.07
-0.73(-1.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 44 | 44 | 44 | 44.57 | 43.6 | 599,774 |
| October 23, 2025 | 43.77 | 44.8 | 44.8 | 45.46 | 43.18 | 1.3M |
| October 21, 2025 | 43 | 42.97 | 42.97 | 43.09 | 42.43 | 175,210 |
| October 20, 2025 | 42.81 | 42.49 | 42.49 | 43.17 | 41.98 | 641,582 |
| October 17, 2025 | 43.2 | 42.92 | 42.92 | 43.64 | 42.57 | 720,060 |
| October 16, 2025 | 43.78 | 43.16 | 43.16 | 44.2 | 43.09 | 495,484 |
| October 15, 2025 | 43.18 | 43.53 | 43.53 | 43.82 | 43.02 | 482,245 |
| October 14, 2025 | 43.8 | 43.17 | 43.17 | 44.36 | 43.01 | 591,217 |
| October 13, 2025 | 44.88 | 43.83 | 43.83 | 45.08 | 43.5 | 537,698 |
| October 10, 2025 | 43.34 | 44.88 | 44.88 | 45.3 | 43.34 | 1.03M |
| October 09, 2025 | 43.82 | 43.33 | 43.33 | 44.17 | 43.15 | 634,913 |
| October 08, 2025 | 44.54 | 43.82 | 43.82 | 45.11 | 43.76 | 593,721 |
| October 07, 2025 | 44.21 | 44.44 | 44.44 | 44.9 | 43.81 | 544,842 |
| October 06, 2025 | 45.05 | 44.21 | 44.21 | 45.48 | 44 | 557,321 |
| October 03, 2025 | 45.05 | 45.03 | 45.03 | 45.75 | 44.06 | 982,226 |
| October 01, 2025 | 44.49 | 44.82 | 44.82 | 45.2 | 43.73 | 893,452 |
| September 30, 2025 | 45.2 | 44.48 | 44.48 | 45.2 | 44.1 | 352,584 |
| September 29, 2025 | 44.59 | 44.58 | 44.58 | 46.2 | 44.19 | 382,156 |
| September 26, 2025 | 45.51 | 44.58 | 44.58 | 46 | 44.32 | 664,342 |
| September 25, 2025 | 46.3 | 45.51 | 45.51 | 46.4 | 45.3 | 473,044 |
| September 24, 2025 | 47 | 46.13 | 46.13 | 47.06 | 46 | 670,362 |
| September 23, 2025 | 47.2 | 47.07 | 47.07 | 47.74 | 46.76 | 425,913 |
| September 22, 2025 | 48.5 | 47.35 | 47.35 | 48.65 | 47.2 | 900,608 |
| September 19, 2025 | 48 | 48.49 | 48.49 | 49 | 47.41 | 520,127 |
| September 18, 2025 | 48.69 | 48.05 | 48.05 | 48.72 | 47.71 | 442,188 |
| September 17, 2025 | 48.5 | 48.33 | 48.33 | 49.71 | 48.1 | 755,587 |
| September 16, 2025 | 48.23 | 48.6 | 48.6 | 49 | 47.91 | 639,900 |
| September 15, 2025 | 47.47 | 48.13 | 48.13 | 49.2 | 47.26 | 925,448 |
| September 12, 2025 | 47.55 | 47.19 | 47.19 | 48.13 | 46.81 | 631,371 |
| September 11, 2025 | 47.3 | 47.3 | 47.3 | 47.94 | 46.69 | 757,374 |
| September 10, 2025 | 46.2 | 47.22 | 47.22 | 47.4 | 46.2 | 452,646 |
| September 09, 2025 | 47.1 | 46.1 | 46.1 | 47.3 | 45.95 | 500,153 |
| September 08, 2025 | 46.9 | 46.86 | 46.86 | 47.43 | 46.56 | 460,418 |
| September 05, 2025 | 46.75 | 46.74 | 46.74 | 47.29 | 46.18 | 488,358 |
| September 04, 2025 | 47.48 | 46.66 | 46.66 | 47.66 | 46.51 | 523,610 |
| September 03, 2025 | 47.5 | 46.93 | 46.93 | 47.5 | 46.21 | 614,508 |
| September 02, 2025 | 44.61 | 47.05 | 47.05 | 47.3 | 44.24 | 1.48M |
| September 01, 2025 | 45.19 | 44.21 | 44.21 | 45.68 | 43.87 | 1.61M |
| August 29, 2025 | 45.43 | 45.05 | 45.05 | 45.79 | 44.85 | 674,927 |
| August 28, 2025 | 46.3 | 45.35 | 45.35 | 46.6 | 45.15 | 1.05M |
| August 26, 2025 | 47.4 | 46.3 | 46.3 | 47.63 | 46.02 | 771,767 |
| August 25, 2025 | 48.75 | 47.25 | 47.25 | 48.99 | 47 | 1.23M |
| August 22, 2025 | 49.2 | 48.6 | 48.6 | 49.22 | 48.16 | 825,892 |
| August 21, 2025 | 48.21 | 49.03 | 49.03 | 50.36 | 48.21 | 1.65M |
| August 20, 2025 | 47.88 | 47.95 | 47.95 | 49.2 | 47.46 | 1.47M |
| August 19, 2025 | 47.88 | 47.66 | 47.66 | 48.24 | 46.98 | 1.02M |
| August 18, 2025 | 47.99 | 47.89 | 47.89 | 48.62 | 47.54 | 980,798 |
| August 14, 2025 | 51.05 | 47.45 | 47.45 | 51.7 | 47.05 | 3.23M |
| August 13, 2025 | 51.65 | 51.51 | 51.51 | 52.44 | 51.21 | 481,997 |
| August 12, 2025 | 51.6 | 51.86 | 51.86 | 52.65 | 51.3 | 855,272 |
| August 11, 2025 | 52.21 | 52.17 | 52.17 | 53.34 | 51.9 | 735,086 |
| August 08, 2025 | 52.55 | 52.21 | 52.21 | 53.31 | 52 | 443,477 |
| August 07, 2025 | 53.2 | 52.66 | 52.66 | 53.51 | 51.83 | 635,807 |
| August 06, 2025 | 54 | 53.47 | 53.47 | 55.2 | 52.7 | 1.03M |
| August 05, 2025 | 55.07 | 53.78 | 53.78 | 55.82 | 53.6 | 859,494 |
| August 04, 2025 | 55.45 | 54.79 | 54.79 | 55.54 | 54.11 | 707,414 |
| August 01, 2025 | 56.1 | 55.15 | 55.15 | 56.79 | 55 | 1.18M |
| July 31, 2025 | 56.16 | 55.89 | 55.89 | 57.5 | 55.3 | 1.23M |
| July 30, 2025 | 57.89 | 57.16 | 57.16 | 57.99 | 57 | 518,559 |
| July 29, 2025 | 56.7 | 57.7 | 57.7 | 58 | 56.01 | 758,270 |