47.89
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 49.4 | 47.89 | 47.89 | 49.4 | 46.47 | 93,181 |
| August 14, 2025 | 48.05 | 47.89 | 47.89 | 49.94 | 47.51 | 33,714 |
| August 13, 2025 | 49.8 | 48.05 | 48.05 | 49.83 | 47.77 | 35,372 |
| August 12, 2025 | 50.89 | 48.74 | 48.74 | 50.89 | 48.5 | 38,820 |
| August 11, 2025 | 51.25 | 49.07 | 49.07 | 51.3 | 47.67 | 80,118 |
| August 08, 2025 | 46.56 | 50.65 | 50.65 | 53.9 | 45.56 | 297,855 |
| August 07, 2025 | 46.41 | 45.66 | 45.66 | 47.35 | 44.9 | 89,422 |
| August 06, 2025 | 47.36 | 46.41 | 46.41 | 49.59 | 46.21 | 63,535 |
| August 05, 2025 | 47.5 | 47.35 | 47.35 | 48.93 | 47.11 | 65,453 |
| August 04, 2025 | 50.25 | 48.44 | 48.44 | 50.95 | 48 | 108,669 |
| August 01, 2025 | 51.69 | 50.21 | 50.21 | 51.69 | 50.01 | 33,682 |
| July 31, 2025 | 51.4 | 50.94 | 50.94 | 51.5 | 50.46 | 35,025 |
| July 30, 2025 | 52 | 51.68 | 51.68 | 52.3 | 50.6 | 33,746 |
| July 29, 2025 | 51.43 | 51.07 | 51.07 | 51.91 | 50.66 | 26,764 |
| July 28, 2025 | 52.38 | 50.54 | 50.54 | 53 | 50.15 | 122,323 |
| July 25, 2025 | 52.1 | 51.47 | 51.47 | 52.8 | 51.13 | 36,696 |
| July 24, 2025 | 53.1 | 52.52 | 52.52 | 55 | 52.09 | 113,743 |
| July 23, 2025 | 52.91 | 53.1 | 53.1 | 53.5 | 52.21 | 53,054 |
| July 22, 2025 | 54 | 52.91 | 52.91 | 54.4 | 52.17 | 53,060 |
| July 21, 2025 | 54.82 | 53.53 | 53.53 | 55.4 | 53 | 47,194 |
| July 18, 2025 | 54.85 | 54.64 | 54.64 | 55.2 | 54.16 | 108,583 |
| July 17, 2025 | 53.17 | 54.25 | 54.25 | 54.78 | 52.76 | 45,062 |
| July 16, 2025 | 53.44 | 53.17 | 53.17 | 53.44 | 52.1 | 44,991 |
| July 15, 2025 | 53.84 | 52.48 | 52.48 | 53.84 | 52.2 | 63,544 |
| July 14, 2025 | 53.24 | 53 | 53 | 53.95 | 52.11 | 45,253 |
| July 11, 2025 | 52.18 | 53.24 | 53.24 | 53.6 | 52.18 | 74,868 |
| July 10, 2025 | 52.25 | 52.69 | 52.69 | 53.08 | 51.2 | 62,763 |
| July 09, 2025 | 53 | 51.88 | 51.88 | 53 | 51.6 | 34,403 |
| July 08, 2025 | 51.8 | 52.5 | 52.5 | 53.6 | 51.5 | 51,808 |
| July 07, 2025 | 52.99 | 52.42 | 52.42 | 54.2 | 51.21 | 85,638 |
| July 04, 2025 | 52.7 | 51.68 | 51.68 | 53.3 | 51.36 | 43,743 |
| July 03, 2025 | 51.54 | 52.63 | 52.63 | 53.8 | 51 | 130,320 |
| July 02, 2025 | 51.56 | 51.51 | 51.51 | 52.5 | 50.81 | 72,302 |
| July 01, 2025 | 51.9 | 51.54 | 51.54 | 53.95 | 51.3 | 65,923 |
| June 30, 2025 | 51.34 | 51.13 | 51.13 | 52.25 | 50.21 | 64,279 |
| June 27, 2025 | 51.55 | 51.31 | 51.31 | 52.72 | 51.03 | 65,772 |
| June 26, 2025 | 53.93 | 51.63 | 51.63 | 53.93 | 51.26 | 65,901 |
| June 25, 2025 | 51.99 | 52 | 52 | 52.5 | 50.96 | 49,700 |
| June 24, 2025 | 51.86 | 51.22 | 51.22 | 51.86 | 50.85 | 55,779 |
| June 23, 2025 | 49.5 | 50.98 | 50.98 | 51.8 | 49.5 | 51,716 |
| June 20, 2025 | 51.34 | 50.98 | 50.98 | 51.5 | 48.7 | 92,304 |
| June 19, 2025 | 51.7 | 50.36 | 50.36 | 52.1 | 50 | 49,938 |
| June 18, 2025 | 51.6 | 51.24 | 51.24 | 52.14 | 50.8 | 52,857 |
| June 17, 2025 | 53.24 | 51.82 | 51.82 | 53.24 | 51.51 | 29,601 |
| June 16, 2025 | 53.27 | 52.17 | 52.17 | 53.49 | 51.52 | 53,374 |
| June 13, 2025 | 53.62 | 52.66 | 52.66 | 53.89 | 51.6 | 85,042 |
| June 12, 2025 | 52.7 | 53.43 | 53.43 | 55 | 51.7 | 162,227 |
| June 11, 2025 | 54.1 | 50.91 | 50.91 | 55.84 | 49.2 | 333,813 |
| June 10, 2025 | 53.75 | 54.04 | 54.04 | 54.84 | 53.4 | 86,029 |
| June 09, 2025 | 54.4 | 53.58 | 53.58 | 54.91 | 53.5 | 66,508 |
| June 06, 2025 | 52.67 | 53.33 | 53.33 | 54.34 | 52.67 | 61,716 |
| June 05, 2025 | 53 | 53.04 | 53.04 | 54.11 | 52.4 | 99,936 |
| June 04, 2025 | 55.51 | 53.66 | 53.66 | 55.51 | 53.5 | 42,564 |
| June 03, 2025 | 54.84 | 54.62 | 54.62 | 55.4 | 54.12 | 61,004 |
| June 02, 2025 | 51.9 | 53.93 | 53.93 | 55 | 51.5 | 103,438 |
| May 30, 2025 | 53.7 | 52.56 | 52.56 | 54.51 | 52.11 | 48,818 |
| May 29, 2025 | 53.05 | 54.25 | 54.25 | 54.74 | 52 | 92,380 |
| May 28, 2025 | 53.83 | 53.05 | 53.05 | 54.69 | 51.9 | 95,767 |
| May 27, 2025 | 53.51 | 53.32 | 53.32 | 54.01 | 53.08 | 69,972 |
| May 26, 2025 | 54.7 | 53.77 | 53.77 | 55.7 | 53.55 | 83,972 |