49.63
+0.9(+1.85%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 51.16 | 49.63 | 49.63 | 51.16 | 46.29 | 1.06M |
September 25, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 98,989 |
September 24, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 35,820 |
September 23, 2025 | 44.2 | 44.2 | 44.2 | 44.2 | 43.99 | 125,924 |
September 22, 2025 | 40.1 | 42.1 | 42.1 | 42.1 | 40.1 | 91,266 |
September 19, 2025 | 40.1 | 40.1 | 40.1 | 40.1 | 40.09 | 224,981 |
September 18, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 34,721 |
September 17, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 49,438 |
September 16, 2025 | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | 38,167 |
September 15, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 82,618 |
September 12, 2025 | 35.8 | 36.34 | 36.34 | 36.34 | 35.8 | 208,229 |
September 11, 2025 | 35.5 | 35.63 | 35.63 | 35.63 | 35.5 | 605,435 |
September 10, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 36,475 |
September 09, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 67,603 |
September 08, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 19,580 |
September 05, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 26,139 |
September 04, 2025 | 32.3 | 32.3 | 32.3 | 32.3 | 32.3 | 21,688 |
September 03, 2025 | 31.05 | 31.67 | 31.67 | 31.67 | 31.05 | 67,701 |
September 02, 2025 | 31.01 | 31.05 | 31.05 | 31.05 | 31.01 | 336,474 |
September 01, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 307,707 |
August 29, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 98,908 |
August 28, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 126,242 |
August 26, 2025 | 33.78 | 33.26 | 33.26 | 33.78 | 33.26 | 356,041 |
August 25, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 311,068 |
August 22, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 104,473 |
August 21, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 13,047 |
August 20, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 7,638 |
August 19, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 7,663 |
August 18, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 4,900 |
August 14, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 8,977 |
August 13, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 70,709 |
August 12, 2025 | 44.15 | 39.94 | 39.94 | 44.15 | 39.94 | 1.13M |
August 11, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 40.85 | 241,229 |
August 08, 2025 | 40.06 | 40.05 | 40.05 | 40.06 | 38.16 | 864,090 |
August 07, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 181,584 |
August 06, 2025 | 36.26 | 36.35 | 36.35 | 36.35 | 36.1 | 232,776 |
August 05, 2025 | 33.09 | 34.62 | 34.62 | 34.62 | 33.09 | 412,257 |
August 04, 2025 | 31.5 | 32.98 | 32.98 | 33.04 | 29.94 | 491,322 |
August 01, 2025 | 31.92 | 31.52 | 31.52 | 32 | 28.95 | 1.01M |
July 31, 2025 | 29.7 | 30.48 | 30.48 | 30.48 | 29.7 | 309,641 |
July 30, 2025 | 28.45 | 29.03 | 29.03 | 29.03 | 28.2 | 1.08M |
July 29, 2025 | 27.29 | 27.65 | 27.65 | 27.65 | 26.2 | 1.09M |
July 28, 2025 | 25.98 | 26.34 | 26.34 | 26.36 | 24.17 | 956,419 |
July 25, 2025 | 24.3 | 25.11 | 25.11 | 25.14 | 24 | 1.08M |
July 24, 2025 | 22.81 | 23.95 | 23.95 | 23.95 | 22.77 | 1.22M |
July 23, 2025 | 21.66 | 22.81 | 22.81 | 22.84 | 21.33 | 1.02M |
July 22, 2025 | 21.22 | 21.76 | 21.76 | 21.77 | 21.19 | 1.39M |
July 21, 2025 | 21.09 | 20.74 | 20.74 | 21.22 | 19.85 | 571,134 |
July 18, 2025 | 19.88 | 20.21 | 20.21 | 20.49 | 19.88 | 178,471 |
July 17, 2025 | 20.83 | 19.94 | 19.94 | 20.83 | 19.9 | 86,358 |
July 16, 2025 | 20 | 20.18 | 20.18 | 20.44 | 19.8 | 384,841 |
July 15, 2025 | 21.34 | 20 | 20 | 21.34 | 19.86 | 291,115 |
July 14, 2025 | 21.18 | 20.89 | 20.89 | 21.18 | 20.29 | 96,333 |
July 11, 2025 | 20.86 | 20.66 | 20.66 | 21.49 | 20.17 | 182,948 |
July 10, 2025 | 21.14 | 20.77 | 20.77 | 21.15 | 19.92 | 683,455 |
July 09, 2025 | 21.2 | 20.97 | 20.97 | 21.72 | 20.72 | 351,534 |
July 08, 2025 | 22.33 | 21.16 | 21.16 | 22.49 | 21 | 510,554 |
July 07, 2025 | 22.1 | 22.02 | 22.02 | 22.3 | 21.7 | 1.19M |
July 04, 2025 | 21.9 | 21.62 | 21.62 | 21.9 | 20.91 | 458,656 |
July 03, 2025 | 20.74 | 21.11 | 21.11 | 21.6 | 19.87 | 2.7M |