46.20
-0.67(-1.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 45.99 | 46.87 | 46.87 | 51 | 45.63 | 61,294 |
| September 04, 2025 | 45.9 | 45.11 | 45.11 | 46.56 | 44.22 | 10,645 |
| September 03, 2025 | 45.08 | 46.14 | 46.14 | 47 | 45.07 | 6,702 |
| September 02, 2025 | 45.09 | 45.82 | 45.82 | 46.37 | 44.71 | 7,461 |
| September 01, 2025 | 47.9 | 45.57 | 45.57 | 47.9 | 44.74 | 15,886 |
| August 29, 2025 | 46.39 | 46.8 | 46.8 | 47 | 43.5 | 40,778 |
| August 28, 2025 | 44.02 | 45.89 | 45.89 | 46 | 44.02 | 7,281 |
| August 26, 2025 | 44.11 | 45.09 | 45.09 | 45.98 | 44.11 | 7,681 |
| August 25, 2025 | 45.99 | 44.93 | 44.93 | 46 | 44.04 | 23,063 |
| August 22, 2025 | 44.2 | 44 | 44 | 46.15 | 43.8 | 9,012 |
| August 21, 2025 | 47.1 | 45.68 | 45.68 | 48.01 | 45.15 | 27,950 |
| August 20, 2025 | 43.95 | 46.21 | 46.21 | 47.5 | 42.82 | 27,662 |
| August 19, 2025 | 45.01 | 44.32 | 44.32 | 45.5 | 43.99 | 32,666 |
| August 18, 2025 | 39.72 | 45.93 | 45.93 | 46.72 | 38.5 | 189,012 |
| August 14, 2025 | 40.49 | 38.94 | 38.94 | 40.5 | 38.8 | 8,641 |
| August 13, 2025 | 40.7 | 39.1 | 39.1 | 40.7 | 38.15 | 40,109 |
| August 12, 2025 | 39.66 | 39.87 | 39.87 | 41.59 | 39.42 | 8,005 |
| August 11, 2025 | 40.02 | 39.67 | 39.67 | 41.58 | 39 | 12,768 |
| August 08, 2025 | 40.21 | 40.22 | 40.22 | 43 | 40 | 10,008 |
| August 07, 2025 | 41.6 | 41.56 | 41.56 | 42.62 | 40.26 | 5,905 |
| August 06, 2025 | 42.9 | 42 | 42 | 42.9 | 41.05 | 16,689 |
| August 05, 2025 | 42.21 | 42.06 | 42.06 | 43 | 41.11 | 13,439 |
| August 04, 2025 | 40.75 | 41.73 | 41.73 | 43.99 | 40.75 | 18,343 |
| August 01, 2025 | 42.7 | 41.99 | 41.99 | 44 | 40 | 68,691 |
| July 31, 2025 | 41.93 | 42.54 | 42.54 | 44.19 | 41.29 | 23,648 |
| July 30, 2025 | 43 | 41.93 | 41.93 | 44.24 | 41.15 | 15,856 |
| July 29, 2025 | 42.51 | 42.9 | 42.9 | 43.85 | 42.02 | 22,780 |
| July 28, 2025 | 45.9 | 42.86 | 42.86 | 45.9 | 42.42 | 16,930 |
| July 25, 2025 | 43.22 | 45.43 | 45.43 | 46 | 42.91 | 12,940 |
| July 24, 2025 | 45.6 | 43.64 | 43.64 | 45.6 | 43.01 | 20,828 |
| July 23, 2025 | 44.09 | 44.96 | 44.96 | 46.14 | 44 | 14,786 |
| July 22, 2025 | 44.89 | 44.07 | 44.07 | 45.51 | 44.01 | 17,983 |
| July 21, 2025 | 51.98 | 44.33 | 44.33 | 51.98 | 44 | 125,157 |
| July 18, 2025 | 47.26 | 45.17 | 45.17 | 47.26 | 44.15 | 18,810 |
| July 17, 2025 | 49.25 | 45.8 | 45.8 | 49.25 | 45.35 | 28,180 |
| July 16, 2025 | 47.43 | 47.05 | 47.05 | 48.51 | 46.51 | 44,259 |
| July 15, 2025 | 48.29 | 47.44 | 47.44 | 50.08 | 47.05 | 36,963 |
| July 14, 2025 | 48.54 | 47.38 | 47.38 | 49.79 | 47.02 | 29,493 |
| July 11, 2025 | 48.07 | 48.64 | 48.64 | 49.52 | 48.07 | 8,718 |
| July 10, 2025 | 50.22 | 49.45 | 49.45 | 50.88 | 49 | 5,944 |
| July 09, 2025 | 50.9 | 50.22 | 50.22 | 51.55 | 49.76 | 35,152 |
| July 08, 2025 | 50.41 | 50.44 | 50.44 | 51.16 | 49.62 | 25,278 |
| July 07, 2025 | 49.87 | 50.12 | 50.12 | 51.29 | 49.71 | 35,435 |
| July 04, 2025 | 49.76 | 50.37 | 50.37 | 51.99 | 49.61 | 15,503 |
| July 03, 2025 | 50.02 | 49.99 | 49.99 | 50.28 | 49.52 | 11,674 |
| July 02, 2025 | 49.97 | 49.35 | 49.35 | 50.8 | 49.35 | 23,350 |
| July 01, 2025 | 48.2 | 49.76 | 49.76 | 49.94 | 48.2 | 4,705 |
| June 30, 2025 | 50 | 49.64 | 49.64 | 50 | 49.15 | 22,698 |
| June 27, 2025 | 50.61 | 50.13 | 50.13 | 50.87 | 50.05 | 30,542 |
| June 26, 2025 | 50.01 | 50.23 | 50.23 | 51.4 | 50.01 | 95,346 |
| June 25, 2025 | 51.14 | 50.01 | 50.01 | 52.49 | 49.5 | 89,022 |
| June 24, 2025 | 52.39 | 50.1 | 50.1 | 52.39 | 50.06 | 24,029 |
| June 23, 2025 | 51.39 | 50.44 | 50.44 | 51.39 | 50.18 | 8,399 |
| June 20, 2025 | 50.99 | 51.72 | 51.72 | 52.39 | 50.45 | 10,267 |
| June 19, 2025 | 51.43 | 51.97 | 51.97 | 54.59 | 51.1 | 30,613 |
| June 18, 2025 | 54.7 | 51.48 | 51.48 | 54.7 | 50.55 | 34,545 |
| June 17, 2025 | 54.89 | 53.13 | 53.13 | 54.89 | 52.07 | 34,115 |
| June 16, 2025 | 50.1 | 53.27 | 53.27 | 55 | 48.71 | 64,700 |
| June 13, 2025 | 50.8 | 50.2 | 50.2 | 51.99 | 48 | 28,874 |
| June 12, 2025 | 52 | 50.78 | 50.78 | 52 | 50.23 | 21,590 |
