48.93
-3.09(-5.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.01 | 48.93 | 48.93 | 52.01 | 48.01 | 4,887 |
| August 14, 2025 | 51 | 52.02 | 52.02 | 52.61 | 51 | 6,029 |
| August 13, 2025 | 52 | 52.72 | 52.72 | 54.51 | 50.66 | 10,055 |
| August 12, 2025 | 52 | 51.12 | 51.12 | 52.6 | 48.97 | 32,089 |
| August 11, 2025 | 50.85 | 51.48 | 51.48 | 53.39 | 49.98 | 4,687 |
| August 08, 2025 | 52 | 51.65 | 51.65 | 53.65 | 50.32 | 3,739 |
| August 07, 2025 | 50.37 | 51.63 | 51.63 | 54.89 | 48.2 | 17,906 |
| August 06, 2025 | 49.91 | 50.37 | 50.37 | 50.6 | 48.28 | 6,592 |
| August 05, 2025 | 48 | 49.91 | 49.91 | 50 | 46.1 | 5,541 |
| August 04, 2025 | 49.99 | 48.4 | 48.4 | 49.99 | 46.55 | 1,746 |
| August 01, 2025 | 49.51 | 49.01 | 49.01 | 49.91 | 46.37 | 7,042 |
| July 31, 2025 | 49.77 | 47.54 | 47.54 | 49.77 | 46 | 1,770 |
| July 30, 2025 | 44.71 | 47.4 | 47.4 | 47.44 | 44.71 | 7,398 |
| July 29, 2025 | 46.88 | 45.19 | 45.19 | 47 | 44.61 | 1,768 |
| July 28, 2025 | 45.27 | 45.67 | 45.67 | 47.89 | 45 | 4,133 |
| July 25, 2025 | 48.99 | 47.09 | 47.09 | 48.99 | 47.01 | 2,423 |
| July 24, 2025 | 48 | 49.31 | 49.31 | 49.5 | 48 | 3,979 |
| July 23, 2025 | 51.9 | 47.64 | 47.64 | 51.95 | 47 | 24,872 |
| July 22, 2025 | 48.97 | 49.48 | 49.48 | 49.48 | 48.05 | 7,851 |
| July 21, 2025 | 45.96 | 47.13 | 47.13 | 47.15 | 45.96 | 4,067 |
| July 18, 2025 | 44.73 | 44.91 | 44.91 | 45.78 | 44.5 | 1,661 |
| July 17, 2025 | 45.51 | 45.59 | 45.59 | 46.99 | 44.62 | 1,777 |
| July 16, 2025 | 45.79 | 45.39 | 45.39 | 46.25 | 44.99 | 3,576 |
| July 15, 2025 | 44.51 | 44.52 | 44.52 | 47.2 | 44.42 | 8,363 |
| July 14, 2025 | 46.01 | 45.06 | 45.06 | 48.46 | 44.1 | 7,660 |
| July 11, 2025 | 46.5 | 46.31 | 46.31 | 49.88 | 45.14 | 7,469 |
| July 10, 2025 | 49.91 | 47.52 | 47.52 | 49.91 | 47.3 | 1,061 |
| July 09, 2025 | 48.49 | 48.92 | 48.92 | 50.08 | 48.35 | 1,794 |
| July 08, 2025 | 46.02 | 47.73 | 47.73 | 48.8 | 45.78 | 3,137 |
| July 07, 2025 | 48.32 | 46.71 | 46.71 | 48.64 | 46.51 | 6,191 |
| July 04, 2025 | 49.4 | 48.32 | 48.32 | 49.41 | 48.12 | 1,136 |
| July 03, 2025 | 49.2 | 49.39 | 49.39 | 50.39 | 48.4 | 1,551 |
| July 02, 2025 | 50.98 | 49.79 | 49.79 | 50.98 | 48.2 | 2,656 |
| July 01, 2025 | 49.44 | 49.18 | 49.18 | 50.65 | 48 | 3,868 |
| June 30, 2025 | 51.7 | 49.15 | 49.15 | 51.7 | 48.9 | 2,473 |
| June 27, 2025 | 49.34 | 50.25 | 50.25 | 50.4 | 49.3 | 4,655 |
| June 26, 2025 | 47.66 | 49.28 | 49.28 | 50.39 | 47.66 | 3,798 |
| June 25, 2025 | 49 | 48.45 | 48.45 | 49.2 | 47.62 | 4,618 |
| June 24, 2025 | 46.02 | 47.16 | 47.16 | 48.55 | 46.02 | 2,689 |
| June 23, 2025 | 48.74 | 46.51 | 46.51 | 50.98 | 46.3 | 9,594 |
| June 20, 2025 | 47.89 | 48.74 | 48.74 | 49.65 | 47.11 | 3,992 |
| June 19, 2025 | 50.5 | 47.29 | 47.29 | 50.5 | 47.11 | 7,572 |
| June 18, 2025 | 52.02 | 49.56 | 49.56 | 52.02 | 48.82 | 4,084 |
| June 17, 2025 | 51.54 | 51.39 | 51.39 | 52.48 | 51.3 | 8,097 |
| June 16, 2025 | 53.75 | 51.84 | 51.84 | 54.69 | 50.87 | 10,634 |
| June 13, 2025 | 55.64 | 53.55 | 53.55 | 55.64 | 53.55 | 6,137 |
| June 12, 2025 | 58.38 | 56.37 | 56.37 | 59.09 | 56 | 9,707 |
| June 11, 2025 | 56.38 | 58.38 | 58.38 | 58.48 | 54.57 | 18,663 |
| June 10, 2025 | 54.8 | 55.7 | 55.7 | 55.7 | 53.06 | 17,499 |
| June 09, 2025 | 53 | 53.05 | 53.05 | 53.35 | 49.95 | 12,392 |
| June 06, 2025 | 48.55 | 50.82 | 50.82 | 50.82 | 48.55 | 14,445 |
| June 05, 2025 | 47.5 | 48.4 | 48.4 | 48.4 | 45.25 | 25,616 |
| June 04, 2025 | 44.88 | 46.1 | 46.1 | 46.11 | 43.77 | 10,982 |
| June 03, 2025 | 44.97 | 43.92 | 43.92 | 45.65 | 43.5 | 6,171 |
| June 02, 2025 | 46 | 44.97 | 44.97 | 46.3 | 44.66 | 5,041 |
| May 30, 2025 | 46.7 | 46.29 | 46.29 | 46.7 | 44.36 | 14,026 |
| May 29, 2025 | 46.7 | 46.7 | 46.7 | 46.89 | 44 | 23,601 |
| May 28, 2025 | 44 | 45.15 | 45.15 | 45.15 | 44 | 20,338 |
| May 27, 2025 | 42.1 | 43 | 43 | 43 | 42.01 | 3,936 |
| May 26, 2025 | 45.11 | 43.99 | 43.99 | 45.11 | 43.05 | 6,222 |