45.81
+1.63(+3.69%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 44.97 | 44.18 | 44.18 | 45 | 43.85 | 6.37M |
September 25, 2025 | 45.01 | 44.97 | 44.97 | 45.18 | 44.8 | 2.74M |
September 24, 2025 | 45.1 | 45.01 | 45.01 | 45.43 | 44.8 | 3.1M |
September 23, 2025 | 44.99 | 45.21 | 45.21 | 45.6 | 44.35 | 9.29M |
September 22, 2025 | 45.75 | 44.77 | 44.77 | 46 | 44.65 | 9.03M |
September 19, 2025 | 45.51 | 45.79 | 45.79 | 46.16 | 45.36 | 15.17M |
September 18, 2025 | 45.94 | 45.51 | 45.51 | 46.33 | 45.34 | 7.66M |
September 17, 2025 | 46 | 45.75 | 45.75 | 46.24 | 45.42 | 9.59M |
September 16, 2025 | 46.99 | 45.97 | 45.97 | 46.99 | 45.76 | 7.94M |
September 15, 2025 | 46.8 | 46.72 | 46.72 | 47.57 | 46.5 | 6.62M |
September 12, 2025 | 46.51 | 46.62 | 46.62 | 47.4 | 46.42 | 4.94M |
September 11, 2025 | 47.06 | 47.24 | 47.24 | 47.8 | 46.93 | 7.7M |
September 10, 2025 | 48 | 48.35 | 48.35 | 48.77 | 47.51 | 18.51M |
September 09, 2025 | 44.6 | 47.47 | 47.47 | 47.76 | 44.32 | 40.34M |
September 08, 2025 | 42.59 | 44.17 | 44.17 | 44.44 | 42.33 | 7.55M |
September 05, 2025 | 43.17 | 42.57 | 42.57 | 43.35 | 42.37 | 3.17M |
September 04, 2025 | 43.11 | 43.11 | 43.11 | 43.59 | 42.9 | 3.73M |
September 03, 2025 | 43.29 | 43.05 | 43.05 | 43.6 | 42.87 | 5.89M |
September 02, 2025 | 43.31 | 43.07 | 43.07 | 43.57 | 42.83 | 4.25M |
September 01, 2025 | 42.68 | 43.31 | 43.31 | 44.5 | 42 | 6.88M |
August 29, 2025 | 42.43 | 42.68 | 42.68 | 43.37 | 42.1 | 5.46M |
August 28, 2025 | 42.6 | 42.43 | 42.43 | 42.8 | 41.95 | 6.29M |
August 26, 2025 | 43.5 | 42.79 | 42.79 | 43.62 | 42.27 | 6.8M |
August 25, 2025 | 43.55 | 43.75 | 43.75 | 44.22 | 43.03 | 4.12M |
August 22, 2025 | 43.7 | 43.71 | 43.71 | 44.21 | 43.43 | 3.09M |
August 21, 2025 | 43.58 | 43.82 | 43.82 | 44.49 | 43.55 | 3.88M |
August 20, 2025 | 42.96 | 43.68 | 43.68 | 43.86 | 42.77 | 5.94M |
August 19, 2025 | 43.26 | 42.96 | 42.96 | 43.3 | 42.77 | 2.61M |
August 18, 2025 | 42 | 43.11 | 43.11 | 43.36 | 41.78 | 9.97M |
August 14, 2025 | 42.73 | 41.67 | 41.67 | 42.9 | 41.32 | 8.84M |
August 13, 2025 | 43.29 | 42.72 | 42.72 | 43.8 | 42.65 | 7.42M |
August 12, 2025 | 43 | 43.17 | 43.17 | 43.59 | 43 | 2.81M |
August 11, 2025 | 44 | 42.79 | 42.79 | 44.1 | 42.43 | 5.77M |
August 08, 2025 | 44.1 | 44.1 | 44.1 | 44.99 | 43.92 | 8.95M |
August 07, 2025 | 42.91 | 43.24 | 43.24 | 43.54 | 42.37 | 4.03M |
August 06, 2025 | 43.99 | 43.07 | 43.07 | 44.07 | 43 | 4.21M |
August 05, 2025 | 43.95 | 43.99 | 43.99 | 44.38 | 43.73 | 4.41M |
August 04, 2025 | 43.35 | 43.95 | 43.95 | 44.1 | 42.85 | 6.23M |
August 01, 2025 | 44.4 | 43.22 | 43.22 | 44.74 | 43.02 | 5.51M |
July 31, 2025 | 43.1 | 44.27 | 44.27 | 44.44 | 42.32 | 8.43M |
July 30, 2025 | 43.98 | 43.64 | 43.64 | 44.38 | 43.48 | 4.31M |
July 29, 2025 | 43.75 | 43.97 | 43.97 | 44.85 | 43.35 | 5.6M |
July 28, 2025 | 43 | 43.79 | 43.79 | 44.01 | 42.85 | 10.65M |
July 25, 2025 | 45.5 | 43.32 | 43.32 | 45.5 | 42.9 | 21.99M |
July 24, 2025 | 47.02 | 45.71 | 45.71 | 47.29 | 45.02 | 18.22M |
July 23, 2025 | 47.27 | 47.02 | 47.02 | 47.58 | 46.5 | 4.56M |
July 22, 2025 | 47.63 | 47.19 | 47.19 | 48.35 | 47.08 | 4.59M |
July 21, 2025 | 48.85 | 47.86 | 47.86 | 48.85 | 47.75 | 7.26M |
July 18, 2025 | 49.15 | 48.87 | 48.87 | 49.34 | 48.48 | 5M |
July 17, 2025 | 49.59 | 49.09 | 49.09 | 50.28 | 49 | 6.94M |
July 16, 2025 | 49.66 | 49.58 | 49.58 | 50.02 | 49.5 | 10.03M |
July 15, 2025 | 50 | 49.66 | 49.66 | 50.09 | 49.29 | 17.33M |
July 14, 2025 | 47.05 | 49.27 | 49.27 | 50 | 47.05 | 18.37M |
July 11, 2025 | 47.31 | 47.54 | 47.54 | 48.04 | 46.75 | 6.36M |
July 10, 2025 | 47.55 | 47.69 | 47.69 | 48.13 | 47.4 | 4.23M |
July 09, 2025 | 47.18 | 47.54 | 47.54 | 47.77 | 46.31 | 8.24M |
July 08, 2025 | 47.01 | 47.13 | 47.13 | 47.59 | 46.9 | 5.36M |
July 07, 2025 | 48.2 | 47 | 47 | 48.7 | 46.5 | 8.75M |
July 04, 2025 | 49.02 | 48.35 | 48.35 | 49.5 | 45.83 | 21.06M |
July 03, 2025 | 49.9 | 49.12 | 49.12 | 49.97 | 49.01 | 6.39M |