Date | Open | High | Low | Close | Volume |
18th Jul 2025 (Fri) | 39.525 | 40.42 | 39.195 | 40.04 | 30,617 |
17th Jul 2025 (Thu) | 39.35 | 39.35 | 38.46 | 38.90 | 42,766 |
16th Jul 2025 (Wed) | 39.94 | 40.05 | 39.07 | 39.36 | 32,527 |
15th Jul 2025 (Tue) | 40.41 | 40.44 | 39.66 | 39.70 | 18,267 |
14th Jul 2025 (Mon) | 41.63 | 41.68 | 40.85 | 41.00 | 9,163 |
11th Jul 2025 (Fri) | 43.045 | 43.045 | 41.54 | 41.66 | 21,739 |
10th Jul 2025 (Thu) | 43.44 | 44.03 | 43.01 | 43.09 | 19,849 |
9th Jul 2025 (Wed) | 44.07 | 44.10 | 42.07 | 43.315 | 27,752 |
8th Jul 2025 (Tue) | 44.835 | 45.13 | 44.39 | 44.45 | 41,108 |
7th Jul 2025 (Mon) | 45.20 | 45.215 | 44.24 | 44.53 | 42,803 |
4th Jul 2025 (Fri) | 46.135 | 46.82 | 46.04 | 46.09 | 27,033 |
3rd Jul 2025 (Thu) | 46.135 | 46.82 | 46.04 | 46.09 | 27,033 |
2nd Jul 2025 (Wed) | 45.53 | 47.02 | 45.53 | 46.78 | 52,638 |
1st Jul 2025 (Tue) | 44.94 | 46.85 | 44.94 | 45.85 | 68,489 |
30th Jun 2025 (Mon) | 44.775 | 45.03 | 44.41 | 44.60 | 26,874 |
27th Jun 2025 (Fri) | 45.06 | 45.06 | 44.37 | 44.67 | 19,747 |
26th Jun 2025 (Thu) | 44.22 | 45.04 | 44.22 | 44.93 | 13,332 |
25th Jun 2025 (Wed) | 44.78 | 44.98 | 43.89 | 43.90 | 13,227 |
24th Jun 2025 (Tue) | 45.06 | 45.50 | 44.72 | 44.80 | 31,120 |
23rd Jun 2025 (Mon) | 44.77 | 44.96 | 42.98 | 44.41 | 23,225 |
20th Jun 2025 (Fri) | 45.725 | 45.99 | 45.39 | 45.99 | 26,275 |
19th Jun 2025 (Thu) | 45.35 | 45.75 | 45.05 | 45.52 | 27,387 |
18th Jun 2025 (Wed) | 45.35 | 45.75 | 45.05 | 45.52 | 27,387 |
17th Jun 2025 (Tue) | 44.40 | 46.04 | 44.39 | 45.31 | 14,459 |
16th Jun 2025 (Mon) | 43.83 | 45.71 | 43.83 | 45.21 | 17,902 |
13th Jun 2025 (Fri) | 44.00 | 44.00 | 43.05 | 43.24 | 21,445 |
12th Jun 2025 (Thu) | 43.545 | 44.025 | 43.41 | 43.93 | 24,037 |
11th Jun 2025 (Wed) | 43.61 | 44.06 | 43.33 | 43.80 | 21,564 |
10th Jun 2025 (Tue) | 44.28 | 44.335 | 43.11 | 43.23 | 17,005 |
9th Jun 2025 (Mon) | 44.51 | 44.89 | 44.25 | 44.26 | 20,714 |
6th Jun 2025 (Fri) | 43.18 | 44.17 | 42.76 | 44.10 | 15,596 |
5th Jun 2025 (Thu) | 44.64 | 44.69 | 43.40 | 43.78 | 17,408 |
4th Jun 2025 (Wed) | 44.93 | 45.53 | 44.66 | 44.94 | 23,405 |
3rd Jun 2025 (Tue) | 45.58 | 45.58 | 44.82 | 44.97 | 28,877 |
2nd Jun 2025 (Mon) | 44.28 | 45.54 | 44.00 | 45.51 | 17,190 |
30th May 2025 (Fri) | 45.02 | 45.60 | 44.36 | 44.61 | 19,804 |
29th May 2025 (Thu) | 44.55 | 45.21 | 44.54 | 44.82 | 21,485 |
28th May 2025 (Wed) | 43.74 | 44.47 | 43.60 | 44.37 | 26,560 |
27th May 2025 (Tue) | 43.72 | 45.00 | 43.72 | 44.57 | 50,203 |
26th May 2025 (Mon) | 42.445 | 42.445 | 42.445 | 42.445 | 0 |
24th May 2025 (Sat) | 41.98 | 42.73 | 41.90 | 42.445 | 18,573 |
23rd May 2025 (Fri) | 41.98 | 42.73 | 41.90 | 42.65 | 18,573 |
22nd May 2025 (Thu) | 41.87 | 41.88 | 41.47 | 41.69 | 17,658 |
21st May 2025 (Wed) | 42.18 | 42.37 | 41.82 | 41.82 | 17,879 |
20th May 2025 (Tue) | 42.40 | 43.06 | 42.08 | 42.29 | 20,657 |
19th May 2025 (Mon) | 43.00 | 43.08 | 42.31 | 43.07 | 33,971 |