43.47
-0.01(-0.02%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 43 | 43.47 | 43.47 | 45.36 | 43 | 124,286 |
August 14, 2025 | 44.1 | 43.48 | 43.48 | 46.48 | 42.64 | 486,846 |
August 13, 2025 | 43.83 | 44.1 | 44.1 | 46.07 | 43.83 | 206,473 |
August 12, 2025 | 43.99 | 43.72 | 43.72 | 46.69 | 43.17 | 226,015 |
August 11, 2025 | 43.66 | 43.74 | 43.74 | 44.66 | 42.46 | 172,334 |
August 08, 2025 | 46.39 | 42.91 | 42.91 | 47.2 | 40.8 | 635,485 |
August 07, 2025 | 44 | 45.59 | 45.59 | 49.44 | 43.99 | 1.75M |
August 06, 2025 | 43.5 | 43.95 | 43.95 | 44.99 | 43.01 | 524,808 |
August 05, 2025 | 41.8 | 42.86 | 42.86 | 42.87 | 39.65 | 427,122 |
August 04, 2025 | 40.32 | 40.83 | 40.83 | 41.38 | 39.72 | 119,895 |
August 01, 2025 | 42.1 | 40.73 | 40.73 | 42.1 | 40.39 | 75,163 |
July 31, 2025 | 39.61 | 41.04 | 41.04 | 42.65 | 39.61 | 148,604 |
July 30, 2025 | 42.01 | 40.86 | 40.86 | 42.01 | 40.69 | 27,988 |
July 29, 2025 | 40.26 | 40.96 | 40.96 | 41.99 | 39.91 | 195,429 |
July 28, 2025 | 40.8 | 40.26 | 40.26 | 41.7 | 40.01 | 127,291 |
July 25, 2025 | 41.55 | 41.67 | 41.67 | 42.89 | 41.11 | 59,834 |
July 24, 2025 | 41.5 | 41.55 | 41.55 | 42.94 | 41.1 | 53,341 |
July 23, 2025 | 42.34 | 42.14 | 42.14 | 42.95 | 41.81 | 39,497 |
July 22, 2025 | 42.73 | 42.34 | 42.34 | 43.07 | 41.5 | 48,053 |
July 21, 2025 | 43.32 | 42.52 | 42.52 | 43.95 | 42.1 | 116,331 |
July 18, 2025 | 44 | 43.43 | 43.43 | 44.91 | 42.32 | 165,359 |
July 17, 2025 | 44.71 | 44.17 | 44.17 | 44.9 | 43.59 | 99,915 |
July 16, 2025 | 43 | 43.85 | 43.85 | 44.25 | 42.35 | 100,102 |
July 15, 2025 | 42.05 | 42.78 | 42.78 | 43.3 | 42.05 | 71,408 |
July 14, 2025 | 44 | 42.77 | 42.77 | 44 | 42.31 | 113,585 |
July 11, 2025 | 41.49 | 43.07 | 43.07 | 43.07 | 41.01 | 226,072 |
July 10, 2025 | 42.11 | 41.02 | 41.02 | 42.11 | 40.67 | 45,380 |
July 09, 2025 | 40 | 40.93 | 40.93 | 41.2 | 40 | 67,343 |
July 08, 2025 | 40.68 | 40.2 | 40.2 | 41.19 | 39.72 | 121,659 |
July 07, 2025 | 40.55 | 40.23 | 40.23 | 41.55 | 40.01 | 57,687 |
July 04, 2025 | 41.9 | 41.06 | 41.06 | 41.9 | 40.5 | 70,975 |
July 03, 2025 | 39.84 | 40.9 | 40.9 | 41.26 | 39.6 | 108,147 |
July 02, 2025 | 40.7 | 39.84 | 39.84 | 41.28 | 39.32 | 81,972 |
July 01, 2025 | 41.89 | 40.3 | 40.3 | 41.89 | 39.66 | 89,290 |
June 30, 2025 | 41.49 | 41.1 | 41.1 | 42.22 | 40.49 | 222,127 |
June 27, 2025 | 42.78 | 41.49 | 41.49 | 43.32 | 40.76 | 105,079 |
June 26, 2025 | 43.39 | 42.05 | 42.05 | 43.39 | 41.78 | 61,167 |
June 25, 2025 | 42.75 | 42.78 | 42.78 | 43.7 | 41.95 | 161,466 |
June 24, 2025 | 41 | 41.84 | 41.84 | 42.5 | 41 | 86,540 |
June 23, 2025 | 42.78 | 41.5 | 41.5 | 42.87 | 40.77 | 277,245 |
June 20, 2025 | 42.34 | 42.78 | 42.78 | 44.01 | 42.34 | 150,310 |
June 19, 2025 | 46 | 43.5 | 43.5 | 46 | 43.32 | 132,327 |
June 18, 2025 | 44 | 45.61 | 45.61 | 46.49 | 43.89 | 178,915 |
June 17, 2025 | 46.95 | 44.79 | 44.79 | 46.95 | 44.6 | 111,755 |
June 16, 2025 | 46.51 | 45.78 | 45.78 | 47.88 | 45.3 | 171,409 |
June 13, 2025 | 46.71 | 46.94 | 46.94 | 48.7 | 45.82 | 360,780 |
June 12, 2025 | 46.6 | 46.75 | 46.75 | 48.39 | 46.11 | 415,827 |
June 11, 2025 | 46.5 | 46.24 | 46.24 | 46.9 | 45.9 | 277,055 |
June 10, 2025 | 45.44 | 45.27 | 45.27 | 46.45 | 44.48 | 210,694 |
June 09, 2025 | 45.5 | 44.57 | 44.57 | 46 | 44 | 301,039 |
June 06, 2025 | 44.9 | 44.96 | 44.96 | 45.9 | 43.88 | 88,833 |
June 05, 2025 | 44.05 | 44.22 | 44.22 | 46.05 | 43.3 | 220,545 |
June 04, 2025 | 45.86 | 44.45 | 44.45 | 46 | 44.1 | 133,155 |
June 03, 2025 | 46.08 | 44.68 | 44.68 | 46.67 | 43.81 | 487,815 |
June 02, 2025 | 42.34 | 44.45 | 44.45 | 44.45 | 41.82 | 173,507 |
May 30, 2025 | 42.85 | 42.34 | 42.34 | 43.16 | 40.91 | 432,421 |
May 29, 2025 | 39.85 | 41.11 | 41.11 | 41.11 | 39.16 | 319,156 |
May 28, 2025 | 39.88 | 39.16 | 39.16 | 39.88 | 38.85 | 131,370 |
May 27, 2025 | 41.24 | 39.88 | 39.88 | 41.24 | 39.66 | 94,572 |
May 26, 2025 | 39.7 | 40.44 | 40.44 | 41.21 | 38.21 | 294,999 |