Date | Open | High | Low | Close | Volume |
18th Jul 2025 (Fri) | 45.03 | 45.67 | 44.70 | 44.94 | 40,019 |
17th Jul 2025 (Thu) | 44.26 | 45.07 | 43.93 | 45.06 | 95,585 |
16th Jul 2025 (Wed) | 44.20 | 44.36 | 43.64 | 44.16 | 46,258 |
15th Jul 2025 (Tue) | 45.02 | 45.09 | 44.01 | 44.03 | 123,778 |
14th Jul 2025 (Mon) | 45.43 | 45.53 | 44.78 | 45.06 | 21,395 |
11th Jul 2025 (Fri) | 44.61 | 45.08 | 44.38 | 45.06 | 44,464 |
10th Jul 2025 (Thu) | 44.87 | 45.54 | 44.80 | 44.89 | 82,183 |
9th Jul 2025 (Wed) | 45.89 | 45.89 | 44.945 | 45.29 | 62,565 |
8th Jul 2025 (Tue) | 45.29 | 46.08 | 45.10 | 45.76 | 52,586 |
7th Jul 2025 (Mon) | 45.605 | 45.80 | 44.82 | 45.23 | 113,965 |
4th Jul 2025 (Fri) | 45.40 | 46.18 | 45.325 | 45.89 | 28,861 |
3rd Jul 2025 (Thu) | 45.40 | 46.18 | 45.325 | 45.89 | 28,861 |
2nd Jul 2025 (Wed) | 45.35 | 45.76 | 45.17 | 45.73 | 51,575 |
1st Jul 2025 (Tue) | 44.93 | 45.73 | 44.785 | 45.49 | 60,411 |
30th Jun 2025 (Mon) | 44.525 | 45.04 | 44.15 | 44.98 | 56,684 |
27th Jun 2025 (Fri) | 44.46 | 44.85 | 44.075 | 44.56 | 92,921 |
26th Jun 2025 (Thu) | 44.965 | 45.14 | 44.47 | 44.55 | 72,833 |
25th Jun 2025 (Wed) | 46.06 | 46.06 | 44.845 | 44.91 | 55,371 |
24th Jun 2025 (Tue) | 46.01 | 46.95 | 45.81 | 46.62 | 68,355 |
23rd Jun 2025 (Mon) | 45.43 | 46.19 | 45.43 | 46.08 | 48,027 |
20th Jun 2025 (Fri) | 45.85 | 45.85 | 45.10 | 45.44 | 40,080 |
19th Jun 2025 (Thu) | 45.80 | 46.22 | 45.65 | 45.90 | 52,587 |
18th Jun 2025 (Wed) | 45.80 | 46.22 | 45.65 | 45.90 | 52,587 |
17th Jun 2025 (Tue) | 45.98 | 46.47 | 45.74 | 45.90 | 34,479 |
16th Jun 2025 (Mon) | 46.28 | 46.905 | 45.80 | 45.96 | 44,633 |
13th Jun 2025 (Fri) | 45.715 | 46.32 | 45.45 | 46.14 | 42,284 |
12th Jun 2025 (Thu) | 44.94 | 45.815 | 44.90 | 45.75 | 73,655 |
11th Jun 2025 (Wed) | 45.72 | 45.72 | 44.67 | 45.11 | 73,723 |
10th Jun 2025 (Tue) | 45.84 | 46.37 | 45.23 | 45.38 | 85,876 |
9th Jun 2025 (Mon) | 46.72 | 46.72 | 45.52 | 45.87 | 75,524 |
6th Jun 2025 (Fri) | 47.65 | 47.67 | 46.80 | 46.97 | 67,700 |
5th Jun 2025 (Thu) | 47.28 | 47.76 | 47.22 | 47.485 | 23,383 |
4th Jun 2025 (Wed) | 49.20 | 49.235 | 47.59 | 47.64 | 84,074 |
3rd Jun 2025 (Tue) | 49.49 | 49.53 | 48.56 | 49.18 | 48,342 |
2nd Jun 2025 (Mon) | 48.57 | 49.55 | 48.49 | 49.53 | 42,863 |
30th May 2025 (Fri) | 49.13 | 49.59 | 49.05 | 49.16 | 46,643 |
29th May 2025 (Thu) | 48.20 | 49.03 | 47.65 | 49.00 | 57,952 |
28th May 2025 (Wed) | 47.91 | 48.53 | 47.91 | 48.46 | 70,934 |
27th May 2025 (Tue) | 49.17 | 49.19 | 47.60 | 48.30 | 48,728 |
26th May 2025 (Mon) | 49.60 | 49.60 | 49.60 | 49.60 | 0 |
24th May 2025 (Sat) | 49.49 | 49.77 | 49.30 | 49.60 | 52,684 |
23rd May 2025 (Fri) | 49.49 | 49.77 | 49.30 | 49.73 | 52,684 |
22nd May 2025 (Thu) | 50.85 | 50.85 | 48.90 | 49.225 | 77,288 |
21st May 2025 (Wed) | 50.83 | 51.20 | 50.64 | 50.88 | 71,648 |