46.70
-1.43(-2.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 48.9 | 46.7 | 46.7 | 49.99 | 46.62 | 1,266 |
| October 29, 2025 | 46.69 | 48.13 | 48.13 | 48.69 | 46.21 | 7,467 |
| October 28, 2025 | 47.39 | 46.69 | 46.69 | 49 | 45.3 | 18,283 |
| October 27, 2025 | 51.98 | 47.61 | 47.61 | 51.98 | 46.5 | 11,839 |
| October 24, 2025 | 49.33 | 49.94 | 49.94 | 52.99 | 44.44 | 41,333 |
| October 23, 2025 | 44.38 | 49.33 | 49.33 | 54.99 | 44.38 | 56,191 |
| October 21, 2025 | 43.91 | 46.6 | 46.6 | 50 | 43.89 | 2,868 |
| October 20, 2025 | 44.71 | 45.02 | 45.02 | 46.68 | 44.5 | 9,151 |
| October 17, 2025 | 46.79 | 44.49 | 44.49 | 46.79 | 43.3 | 20,302 |
| October 16, 2025 | 45.44 | 45.95 | 45.95 | 47.97 | 45.44 | 2,112 |
| October 15, 2025 | 45.18 | 47.07 | 47.07 | 47.49 | 44.05 | 9,483 |
| October 14, 2025 | 47.77 | 45.41 | 45.41 | 47.77 | 42.77 | 28,631 |
| October 13, 2025 | 42.43 | 46.91 | 46.91 | 50.9 | 41.18 | 68,642 |
| October 10, 2025 | 41.69 | 42.42 | 42.42 | 43.75 | 40.51 | 2,705 |
| October 09, 2025 | 43.95 | 41.89 | 41.89 | 43.95 | 41.56 | 9,673 |
| October 08, 2025 | 44.34 | 41.71 | 41.71 | 44.34 | 41.01 | 8,026 |
| October 07, 2025 | 44.5 | 41.5 | 41.5 | 44.88 | 41 | 15,409 |
| October 06, 2025 | 44.98 | 41.05 | 41.05 | 44.98 | 40 | 17,605 |
| October 03, 2025 | 41.81 | 41.92 | 41.92 | 43.01 | 40.62 | 9,717 |
| October 01, 2025 | 40.94 | 40.99 | 40.99 | 44.4 | 40.25 | 14,627 |
| September 30, 2025 | 42.82 | 41.99 | 41.99 | 42.82 | 40.67 | 2,033 |
| September 29, 2025 | 41.07 | 42.82 | 42.82 | 43.7 | 41.07 | 3,761 |
| September 26, 2025 | 41 | 41.07 | 41.07 | 44.4 | 40 | 77,378 |
| September 25, 2025 | 41.24 | 40.42 | 40.42 | 43.47 | 40.1 | 73,550 |
| September 24, 2025 | 43.8 | 41.31 | 41.31 | 45.98 | 40.2 | 62,515 |
| September 23, 2025 | 43 | 42.25 | 42.25 | 46 | 41.75 | 72,175 |
| September 22, 2025 | 46.8 | 44.05 | 44.05 | 46.8 | 43.04 | 15,624 |
| September 19, 2025 | 45.94 | 43.04 | 43.04 | 45.94 | 42.9 | 12,827 |
| September 18, 2025 | 44.99 | 44.41 | 44.41 | 45.99 | 43.95 | 8,133 |
| September 17, 2025 | 45.54 | 45.09 | 45.09 | 47.49 | 44.62 | 3,364 |
| September 16, 2025 | 47.42 | 45.54 | 45.54 | 47.42 | 45.51 | 6,304 |
| September 15, 2025 | 48 | 47.19 | 47.19 | 48 | 45.63 | 1,836 |
| September 12, 2025 | 45.66 | 46.66 | 46.66 | 47.59 | 45.6 | 2,701 |
| September 11, 2025 | 48.48 | 45.65 | 45.65 | 48.48 | 45 | 1,568 |
| September 10, 2025 | 44.56 | 46.25 | 46.25 | 47.72 | 44.56 | 1,299 |
| September 09, 2025 | 48.1 | 45.47 | 45.47 | 49.49 | 45.47 | 9,184 |
| September 08, 2025 | 48.43 | 47.87 | 47.87 | 49.14 | 46.58 | 986 |
| September 05, 2025 | 48.44 | 46.85 | 46.85 | 48.44 | 45.56 | 3,622 |
| September 04, 2025 | 47.75 | 46.51 | 46.51 | 48.97 | 46.05 | 2,035 |
| September 03, 2025 | 45.48 | 47.66 | 47.66 | 47.7 | 45.48 | 15,987 |
| September 02, 2025 | 46.71 | 45.48 | 45.48 | 49.05 | 44.43 | 12,010 |
| September 01, 2025 | 48 | 46.77 | 46.77 | 49.88 | 46.42 | 3,192 |
| August 29, 2025 | 47.78 | 47.87 | 47.87 | 49.98 | 46.5 | 1,435 |
| August 28, 2025 | 47.21 | 47.78 | 47.78 | 48.99 | 46.32 | 612 |
| August 26, 2025 | 48.89 | 47.37 | 47.37 | 48.89 | 47.1 | 1,095 |
| August 25, 2025 | 47.09 | 48.89 | 48.89 | 49.43 | 47.01 | 5,751 |
| August 22, 2025 | 47 | 47.08 | 47.08 | 47.99 | 46.41 | 2,353 |
| August 21, 2025 | 45.95 | 47 | 47 | 48.48 | 45.95 | 2,315 |
| August 20, 2025 | 46.01 | 48.09 | 48.09 | 49.85 | 46.01 | 2,055 |
| August 19, 2025 | 48.5 | 48.32 | 48.32 | 50.39 | 47.55 | 1,945 |
| August 18, 2025 | 51.74 | 49.49 | 49.49 | 51.74 | 47.53 | 5,267 |
| August 14, 2025 | 47.08 | 49.38 | 49.38 | 49.43 | 47.08 | 2,739 |
| August 13, 2025 | 45.5 | 47.08 | 47.08 | 49.9 | 45.5 | 3,222 |
| August 12, 2025 | 48.31 | 47.56 | 47.56 | 50.35 | 47 | 7,524 |
| August 11, 2025 | 53 | 48.97 | 48.97 | 53 | 48.51 | 3,067 |
| August 08, 2025 | 50.93 | 50.48 | 50.48 | 52.42 | 48.51 | 1,628 |
| August 07, 2025 | 47 | 49.93 | 49.93 | 50.49 | 47 | 3,499 |
| August 06, 2025 | 49.15 | 48.52 | 48.52 | 51.5 | 47.85 | 1,988 |
| August 05, 2025 | 51.2 | 49.15 | 49.15 | 51.2 | 48.71 | 790 |
| August 04, 2025 | 53 | 49.37 | 49.37 | 53 | 48.99 | 6,300 |