42.85
-0.07(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 42.57 | 42.92 | 42.92 | 43.55 | 42.28 | 1,617 |
| September 04, 2025 | 42.57 | 42.43 | 42.43 | 43.8 | 42.37 | 2,539 |
| September 03, 2025 | 43.09 | 42.42 | 42.42 | 43.09 | 42.31 | 2,794 |
| September 02, 2025 | 42.62 | 43.13 | 43.13 | 43.4 | 42.15 | 1,476 |
| September 01, 2025 | 41.02 | 42.41 | 42.41 | 43.4 | 41.01 | 9,288 |
| August 29, 2025 | 41.8 | 41.58 | 41.58 | 42.19 | 40.95 | 10,108 |
| August 28, 2025 | 42.49 | 41.41 | 41.41 | 43.44 | 41.1 | 5,813 |
| August 26, 2025 | 45.44 | 42.33 | 42.33 | 45.44 | 42 | 15,094 |
| August 25, 2025 | 45.25 | 43.98 | 43.98 | 46.55 | 42.99 | 13,353 |
| August 22, 2025 | 43.75 | 44.97 | 44.97 | 45.64 | 43.75 | 5,807 |
| August 21, 2025 | 44.59 | 43.75 | 43.75 | 45.69 | 43.16 | 2,304 |
| August 20, 2025 | 42.19 | 44.25 | 44.25 | 44.39 | 42.11 | 28,937 |
| August 19, 2025 | 42.99 | 42.28 | 42.28 | 42.99 | 42.1 | 1,716 |
| August 18, 2025 | 43.01 | 42.34 | 42.34 | 43.01 | 41.15 | 3,906 |
| August 14, 2025 | 42.6 | 41.51 | 41.51 | 43.28 | 41.11 | 4,701 |
| August 13, 2025 | 42.6 | 42.6 | 42.6 | 43 | 42.6 | 113 |
| August 12, 2025 | 42.71 | 42.62 | 42.62 | 43.84 | 42.6 | 288 |
| August 11, 2025 | 43.38 | 42.56 | 42.56 | 43.39 | 42.22 | 4,127 |
| August 08, 2025 | 42 | 43.39 | 43.39 | 44.32 | 42 | 3,561 |
| August 07, 2025 | 42.2 | 42.21 | 42.21 | 42.25 | 41.57 | 1,708 |
| August 06, 2025 | 42.19 | 42.19 | 42.19 | 42.2 | 42.19 | 1,537 |
| August 05, 2025 | 43.35 | 42.18 | 42.18 | 43.35 | 42.11 | 1,830 |
| August 04, 2025 | 42.75 | 42.04 | 42.04 | 42.75 | 42 | 3,188 |
| August 01, 2025 | 42.55 | 42.52 | 42.52 | 43.11 | 42.11 | 1,117 |
| July 31, 2025 | 43.7 | 42.55 | 42.55 | 43.7 | 42.51 | 1,532 |
| July 30, 2025 | 43.95 | 43.7 | 43.7 | 43.95 | 43.1 | 975 |
| July 29, 2025 | 43.5 | 43.99 | 43.99 | 44 | 42.5 | 4,380 |
| July 28, 2025 | 43.95 | 43.5 | 43.5 | 43.95 | 43.5 | 3,543 |
| July 25, 2025 | 43.49 | 43.2 | 43.2 | 43.49 | 42.8 | 1,872 |
| July 24, 2025 | 44.19 | 42.94 | 42.94 | 44.21 | 42.7 | 19,156 |
| July 23, 2025 | 44.89 | 44.19 | 44.19 | 44.89 | 43.15 | 1,985 |
| July 22, 2025 | 46.79 | 44.1 | 44.1 | 46.79 | 44 | 11,629 |
| July 21, 2025 | 46 | 44.58 | 44.58 | 46 | 44.1 | 3,424 |
| July 18, 2025 | 45 | 45.9 | 45.9 | 45.96 | 45 | 458 |
| July 17, 2025 | 45.41 | 45.35 | 45.35 | 45.41 | 45.3 | 382 |
| July 16, 2025 | 46.11 | 45.4 | 45.4 | 46.11 | 45.12 | 4,895 |
| July 15, 2025 | 45.75 | 46.11 | 46.11 | 46.5 | 45.08 | 2,694 |
| July 14, 2025 | 44.1 | 45.64 | 45.64 | 46 | 44.1 | 11,027 |
| July 11, 2025 | 45.4 | 44.75 | 44.75 | 45.4 | 44.25 | 367 |
| July 10, 2025 | 45 | 44.23 | 44.23 | 45 | 44.2 | 795 |
| July 09, 2025 | 44.22 | 45 | 45 | 45.5 | 44.22 | 10,466 |
| July 08, 2025 | 44.9 | 44.22 | 44.22 | 45.49 | 44 | 2,554 |
| July 07, 2025 | 44 | 44.87 | 44.87 | 44.9 | 44 | 2,179 |
| July 04, 2025 | 44.15 | 44.57 | 44.57 | 44.97 | 42.81 | 9,543 |
| July 03, 2025 | 44.22 | 44.14 | 44.14 | 45.3 | 44 | 5,704 |
| July 02, 2025 | 45.71 | 44.06 | 44.06 | 45.71 | 44.01 | 3,487 |
| July 01, 2025 | 45.32 | 44.6 | 44.6 | 46.28 | 44.56 | 946 |
| June 30, 2025 | 45.35 | 45.1 | 45.1 | 46.39 | 44.57 | 1,301 |
| June 27, 2025 | 44.25 | 44.56 | 44.56 | 45.95 | 44.25 | 2,124 |
| June 26, 2025 | 45.5 | 44.51 | 44.51 | 45.5 | 44 | 8,395 |
| June 25, 2025 | 46.74 | 45.58 | 45.58 | 46.74 | 45.5 | 36,249 |
| June 24, 2025 | 46.5 | 45.86 | 45.86 | 46.5 | 45.51 | 22,237 |
| June 23, 2025 | 46.58 | 46.47 | 46.47 | 46.58 | 46 | 6,898 |
| June 20, 2025 | 45 | 45.75 | 45.75 | 45.88 | 44.78 | 2,652 |
| June 19, 2025 | 47.39 | 45 | 45 | 47.39 | 45 | 2,478 |
| June 18, 2025 | 45.65 | 45.54 | 45.54 | 45.65 | 45.52 | 2,191 |
| June 17, 2025 | 45.51 | 45.52 | 45.52 | 47.1 | 45.01 | 4,053 |
| June 16, 2025 | 46.1 | 46.27 | 46.27 | 47.1 | 44.45 | 3,493 |
| June 13, 2025 | 45.9 | 46.1 | 46.1 | 46.55 | 45.39 | 7,206 |
| June 12, 2025 | 47.1 | 46.13 | 46.13 | 47.1 | 46 | 1,247 |
