48.50
+1.75(+3.74%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 46.5 | 46.75 | 46.75 | 48.23 | 46.5 | 44,257 |
September 04, 2025 | 48.7 | 46.97 | 46.97 | 48.7 | 46.75 | 55,782 |
September 03, 2025 | 47.87 | 47.29 | 47.29 | 48.48 | 46.71 | 112,662 |
September 02, 2025 | 49.01 | 48.14 | 48.14 | 49.97 | 47.57 | 100,176 |
September 01, 2025 | 49.44 | 49.39 | 49.39 | 50.44 | 48.71 | 43,405 |
August 29, 2025 | 49.83 | 48.17 | 48.17 | 50.38 | 48 | 48,376 |
August 28, 2025 | 51.4 | 49 | 49 | 51.4 | 48.1 | 51,418 |
August 26, 2025 | 50.25 | 50.05 | 50.05 | 53.4 | 49.25 | 395,630 |
August 25, 2025 | 49.99 | 50.25 | 50.25 | 53.79 | 49.3 | 593,909 |
August 22, 2025 | 49.95 | 49.05 | 49.05 | 50.69 | 48.85 | 36,332 |
August 21, 2025 | 50.55 | 49.95 | 49.95 | 50.8 | 49.15 | 36,989 |
August 20, 2025 | 49.45 | 49.56 | 49.56 | 50.19 | 48.04 | 74,370 |
August 19, 2025 | 47.88 | 48.4 | 48.4 | 49.24 | 47.5 | 47,300 |
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 |