45.79
-0.61(-1.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 46.45 | 45.79 | 45.79 | 46.98 | 45.55 | 13.54M |
| September 11, 2025 | 46.7 | 46.4 | 46.4 | 47.5 | 45.9 | 13.21M |
| September 10, 2025 | 46.9 | 46.76 | 46.76 | 47.58 | 44.6 | 20.09M |
| September 09, 2025 | 46.39 | 46.63 | 46.63 | 46.94 | 45.6 | 11.78M |
| September 08, 2025 | 47.1 | 46.17 | 46.17 | 47.4 | 46.03 | 4.75M |
| September 05, 2025 | 46.7 | 46.92 | 46.92 | 47.44 | 45.7 | 8.77M |
| September 04, 2025 | 48.25 | 46.43 | 46.43 | 48.48 | 45.66 | 7.18M |
| September 03, 2025 | 46.98 | 47.75 | 47.75 | 48.34 | 46.67 | 17.39M |
| September 02, 2025 | 44.45 | 46.24 | 46.24 | 46.24 | 44.11 | 8.2M |
| September 01, 2025 | 44.5 | 44.04 | 44.04 | 44.9 | 43.55 | 8.16M |
| August 29, 2025 | 45.2 | 43.92 | 43.92 | 45.5 | 43.55 | 6.84M |
| August 28, 2025 | 44.5 | 45.18 | 45.18 | 46.24 | 43.75 | 11.71M |
| August 26, 2025 | 44.13 | 44.73 | 44.73 | 47.46 | 44.13 | 19.47M |
| August 25, 2025 | 46.61 | 46.46 | 46.46 | 47.45 | 46.46 | 6.08M |
| August 22, 2025 | 50.85 | 48.91 | 48.91 | 50.85 | 48.1 | 13.41M |
| August 21, 2025 | 49.9 | 50.09 | 50.09 | 50.09 | 48.66 | 16.83M |
| August 20, 2025 | 46.77 | 47.71 | 47.71 | 47.71 | 46.35 | 9.16M |
| August 19, 2025 | 43.5 | 45.44 | 45.44 | 45.44 | 43.5 | 11.44M |
| August 18, 2025 | 44.5 | 43.28 | 43.28 | 44.92 | 43 | 10.73M |
| August 14, 2025 | 42 | 43.3 | 43.3 | 44 | 41.88 | 8.07M |
| August 13, 2025 | 44.1 | 42.29 | 42.29 | 44.1 | 41.76 | 16.46M |
| August 12, 2025 | 44.1 | 43.96 | 43.96 | 44.65 | 43.37 | 7.23M |
| August 11, 2025 | 43.03 | 43.82 | 43.82 | 44.68 | 42.5 | 11.53M |
| August 08, 2025 | 44.15 | 43.03 | 43.03 | 45.7 | 42.86 | 17.55M |
| August 07, 2025 | 45.8 | 45.12 | 45.12 | 46.5 | 45.08 | 24.21M |
| August 06, 2025 | 43.55 | 47.46 | 47.46 | 47.46 | 42.94 | 62.38M |
| August 05, 2025 | 45.2 | 45.2 | 45.2 | 45.2 | 45.2 | 4.79M |
| August 04, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 4.33M |
| August 01, 2025 | 50.43 | 50.09 | 50.09 | 51.89 | 50.09 | 18.16M |
| July 31, 2025 | 52.2 | 52.73 | 52.73 | 54.29 | 51.25 | 9.08M |
| July 30, 2025 | 56.3 | 53.36 | 53.36 | 56.49 | 53.36 | 13.1M |
| July 29, 2025 | 52.16 | 56.17 | 56.17 | 56.5 | 51.8 | 25.47M |
| July 28, 2025 | 55 | 53.94 | 53.94 | 56.74 | 53.94 | 39.56M |
| July 25, 2025 | 56.78 | 56.78 | 56.78 | 58.27 | 56.78 | 9.61M |
| July 24, 2025 | 62.77 | 59.77 | 59.77 | 62.77 | 59.77 | 13.85M |
| July 23, 2025 | 60.8 | 62.92 | 62.92 | 63.7 | 59 | 17.45M |
| July 22, 2025 | 63.25 | 61.36 | 61.36 | 63.25 | 61.29 | 13.27M |
| July 21, 2025 | 64.02 | 63.52 | 63.52 | 64.7 | 63.25 | 7.14M |
| July 18, 2025 | 64.8 | 64.02 | 64.02 | 65 | 63 | 10M |
| July 17, 2025 | 66.38 | 65.11 | 65.11 | 66.6 | 65 | 8.45M |
| July 16, 2025 | 64.5 | 66.05 | 66.05 | 66.85 | 64.31 | 12.91M |
| July 15, 2025 | 65.5 | 64.53 | 64.53 | 65.9 | 64.26 | 6.98M |
| July 14, 2025 | 65.25 | 65.29 | 65.29 | 66.1 | 64.25 | 9.21M |
| July 11, 2025 | 64.7 | 64.81 | 64.81 | 66.15 | 64.4 | 9.79M |
| July 10, 2025 | 64.35 | 64.42 | 64.42 | 65.25 | 63.85 | 7.68M |
| July 09, 2025 | 65.1 | 64.31 | 64.31 | 65.5 | 64 | 9.23M |
| July 08, 2025 | 65.1 | 65.12 | 65.12 | 66.2 | 64.75 | 9.31M |
| July 07, 2025 | 66.1 | 65.27 | 65.27 | 66.7 | 65.01 | 10.02M |
| July 04, 2025 | 64.55 | 66 | 66 | 67 | 63.6 | 13.56M |
| July 03, 2025 | 66.4 | 65.54 | 65.54 | 67 | 64.7 | 22.62M |
| July 02, 2025 | 69.5 | 68.05 | 68.05 | 69.63 | 67.35 | 15M |
| July 01, 2025 | 70.19 | 69.63 | 69.63 | 70.9 | 68.01 | 15.83M |
| June 30, 2025 | 70.34 | 70.29 | 70.29 | 70.9 | 69.18 | 23.48M |
| June 27, 2025 | 66.48 | 69.18 | 69.18 | 69.5 | 65.55 | 31.09M |
| June 26, 2025 | 66.8 | 66.6 | 66.6 | 68.25 | 65.65 | 24.84M |
| June 25, 2025 | 64.17 | 66.75 | 66.75 | 66.75 | 63.6 | 27.89M |
| June 24, 2025 | 64 | 63.58 | 63.58 | 64.55 | 63.1 | 17.52M |
| June 23, 2025 | 62.12 | 62.6 | 62.6 | 63.44 | 61.4 | 16.94M |
| June 20, 2025 | 62.6 | 63.55 | 63.55 | 65 | 61.01 | 24.27M |
| June 19, 2025 | 65.8 | 63.52 | 63.52 | 66.9 | 63.46 | 26.27M |