46.24
-0.51(-1.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 47.05 | 46.24 | 46.24 | 47.05 | 45.75 | 3,190 |
| August 18, 2025 | 47.75 | 46.75 | 46.75 | 47.75 | 46 | 4,337 |
| August 14, 2025 | 46.99 | 45.75 | 45.75 | 47.38 | 45.55 | 4,563 |
| August 13, 2025 | 46.26 | 46.06 | 46.06 | 46.95 | 46 | 4,482 |
| August 12, 2025 | 45.98 | 46.03 | 46.03 | 47.7 | 45.95 | 3,789 |
| August 11, 2025 | 45.95 | 45.98 | 45.98 | 46.85 | 45.55 | 4,106 |
| August 08, 2025 | 47.35 | 45.1 | 45.1 | 47.99 | 44.99 | 10,405 |
| August 07, 2025 | 47.1 | 47.35 | 47.35 | 47.5 | 46 | 7,285 |
| August 06, 2025 | 47.11 | 47.15 | 47.15 | 48.85 | 47 | 1,920 |
| August 05, 2025 | 50 | 48.07 | 48.07 | 50 | 47.55 | 5,723 |
| August 04, 2025 | 48.52 | 49.91 | 49.91 | 50.01 | 48.52 | 2,688 |
| August 01, 2025 | 50.2 | 49.52 | 49.52 | 50.5 | 48.5 | 7,219 |
| July 31, 2025 | 50.7 | 50.73 | 50.73 | 51.98 | 50.7 | 2,128 |
| July 30, 2025 | 52.38 | 51.71 | 51.71 | 52.38 | 51.2 | 2,622 |
| July 29, 2025 | 52.48 | 52.38 | 52.38 | 52.9 | 51.61 | 1,968 |
| July 28, 2025 | 51.5 | 52.48 | 52.48 | 52.88 | 51.25 | 1,424 |
| July 25, 2025 | 52 | 52 | 52 | 52.8 | 51.26 | 1,828 |
| July 24, 2025 | 52.1 | 52.25 | 52.25 | 53.39 | 52 | 2,590 |
| July 23, 2025 | 52 | 52.7 | 52.7 | 53.4 | 51.26 | 7,907 |
| July 22, 2025 | 52.21 | 52.05 | 52.05 | 53.48 | 51.7 | 9,686 |
| July 21, 2025 | 52.2 | 52.99 | 52.99 | 53.7 | 52.2 | 1,931 |
| July 18, 2025 | 53.99 | 52.79 | 52.79 | 53.99 | 52.2 | 3,821 |
| July 17, 2025 | 53.99 | 53.41 | 53.41 | 53.99 | 53 | 2,655 |
| July 16, 2025 | 52.65 | 53.12 | 53.12 | 53.9 | 52.65 | 8,261 |
| July 15, 2025 | 53.69 | 53.73 | 53.73 | 54 | 53.15 | 6,013 |
| July 14, 2025 | 55.65 | 53.69 | 53.69 | 55.65 | 52.34 | 32,990 |
| July 11, 2025 | 55.02 | 55.1 | 55.1 | 56.25 | 55 | 5,019 |
| July 10, 2025 | 56.2 | 56.53 | 56.53 | 57 | 54.65 | 5,961 |
| July 09, 2025 | 57.2 | 56.55 | 56.55 | 58.29 | 56.2 | 9,064 |
| July 08, 2025 | 59.4 | 57.8 | 57.8 | 59.4 | 57.5 | 17,891 |
| July 07, 2025 | 57.05 | 58.24 | 58.24 | 59.5 | 57.05 | 29,592 |
| July 04, 2025 | 61.63 | 59.13 | 59.13 | 62.6 | 57.32 | 122,905 |
| July 03, 2025 | 57.2 | 60.93 | 60.93 | 63.89 | 56.42 | 402,551 |
| July 02, 2025 | 56.28 | 55.99 | 55.99 | 57.72 | 55.02 | 5,613 |
| July 01, 2025 | 58.3 | 56.28 | 56.28 | 58.99 | 56 | 15,577 |
| June 30, 2025 | 58.9 | 58.12 | 58.12 | 58.9 | 57 | 26,580 |
| June 27, 2025 | 55.7 | 57.61 | 57.61 | 58.49 | 55.7 | 22,924 |
| June 26, 2025 | 57.11 | 56.51 | 56.51 | 57.97 | 55.25 | 13,411 |
| June 25, 2025 | 56 | 57.11 | 57.11 | 57.3 | 55.5 | 14,629 |
| June 24, 2025 | 57.61 | 56.91 | 56.91 | 57.62 | 55.51 | 18,008 |
| June 23, 2025 | 55.7 | 56.48 | 56.48 | 57.25 | 52.91 | 34,039 |
| June 20, 2025 | 54.75 | 56.85 | 56.85 | 62.79 | 54.75 | 210,279 |
| June 19, 2025 | 57.51 | 52.92 | 52.92 | 59.5 | 52.22 | 47,502 |
| June 18, 2025 | 58.55 | 57.23 | 57.23 | 60.59 | 55.96 | 76,627 |
| June 17, 2025 | 58.2 | 60.53 | 60.53 | 62 | 56.2 | 226,391 |
| June 16, 2025 | 66.87 | 60.89 | 60.89 | 73.8 | 58.2 | 1.41M |
| June 13, 2025 | 52.35 | 62.67 | 62.67 | 62.67 | 51.12 | 355,081 |
| June 12, 2025 | 52.89 | 52.23 | 52.23 | 53.56 | 50.71 | 35,539 |
| June 11, 2025 | 49.11 | 51 | 51 | 54.7 | 48.3 | 70,354 |
| June 10, 2025 | 46.74 | 48.29 | 48.29 | 48.6 | 46.74 | 4,882 |
| June 09, 2025 | 48.48 | 47.35 | 47.35 | 48.48 | 46.42 | 4,526 |
| June 06, 2025 | 47.89 | 47.68 | 47.68 | 48.48 | 47 | 11,666 |
| June 05, 2025 | 47.02 | 47.79 | 47.79 | 48.1 | 46.17 | 15,177 |
| June 04, 2025 | 46.67 | 46.38 | 46.38 | 46.89 | 46.15 | 3,637 |
| June 03, 2025 | 47.9 | 46.6 | 46.6 | 47.9 | 46.33 | 4,499 |
| June 02, 2025 | 46.6 | 47.43 | 47.43 | 48.03 | 46.51 | 14,621 |
| May 30, 2025 | 46.99 | 47.35 | 47.35 | 47.47 | 46.6 | 4,099 |
| May 29, 2025 | 46.49 | 46.67 | 46.67 | 47.03 | 46.49 | 2,001 |
| May 28, 2025 | 47.45 | 46.79 | 46.79 | 47.45 | 46.51 | 2,958 |
| May 27, 2025 | 46.76 | 47.18 | 47.18 | 48 | 46.3 | 5,572 |