52.63
-1.68(-3.09%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 54.04 | 52.63 | 52.63 | 54.49 | 52 | 37,161 |
September 26, 2025 | 55 | 54.31 | 54.31 | 55 | 53.66 | 16,943 |
September 25, 2025 | 53 | 54.73 | 54.73 | 55.1 | 53 | 21,003 |
September 24, 2025 | 54.28 | 53.33 | 53.33 | 54.97 | 53.11 | 38,398 |
September 23, 2025 | 55 | 54.28 | 54.28 | 55.66 | 54.05 | 53,955 |
September 22, 2025 | 57 | 54.99 | 54.87 | 57 | 54.99 | 147,762 |
September 19, 2025 | 56.52 | 57.89 | 57.89 | 58.17 | 56.5 | 129,130 |
September 18, 2025 | 56.78 | 56.69 | 56.69 | 57.75 | 56.43 | 51,046 |
September 17, 2025 | 57.96 | 56.78 | 56.78 | 57.96 | 56.31 | 57,923 |
September 16, 2025 | 57.3 | 56.99 | 56.99 | 58 | 55.81 | 60,500 |
September 15, 2025 | 55.66 | 55.76 | 55.76 | 56.67 | 55.13 | 163,763 |
September 12, 2025 | 56.51 | 55.65 | 55.65 | 57.7 | 55.13 | 44,756 |
September 11, 2025 | 57.97 | 56.79 | 56.79 | 58.25 | 56.37 | 77,129 |
September 10, 2025 | 58.49 | 57.92 | 57.92 | 59.34 | 57.3 | 23,223 |
September 09, 2025 | 59.4 | 57.87 | 57.87 | 59.42 | 57.51 | 38,727 |
September 08, 2025 | 58.08 | 59.4 | 59.4 | 60.75 | 58.08 | 28,496 |
September 05, 2025 | 58.5 | 58.08 | 58.08 | 58.5 | 56.24 | 37,144 |
September 04, 2025 | 59.29 | 58.15 | 58.15 | 59.99 | 57.25 | 36,438 |
September 03, 2025 | 62.01 | 58.98 | 58.98 | 63.87 | 58.76 | 86,260 |
September 02, 2025 | 61.49 | 61.86 | 61.86 | 63.59 | 61 | 72,472 |
September 01, 2025 | 58.15 | 60.57 | 60.57 | 60.57 | 58.01 | 25,400 |
August 29, 2025 | 57.01 | 57.69 | 57.69 | 58.57 | 57.01 | 10,692 |
August 28, 2025 | 59.06 | 57.56 | 57.56 | 60.4 | 57.23 | 21,165 |
August 26, 2025 | 61.69 | 59.06 | 59.06 | 62.5 | 59 | 42,311 |
August 25, 2025 | 62.89 | 59.87 | 59.87 | 63.1 | 59.06 | 94,410 |
August 22, 2025 | 62.05 | 60.68 | 60.68 | 62.34 | 60.21 | 13,121 |
August 21, 2025 | 62 | 61.2 | 61.2 | 63.5 | 61 | 29,356 |
August 20, 2025 | 62.3 | 61.99 | 61.99 | 62.48 | 60.99 | 18,633 |
August 19, 2025 | 63.5 | 61.62 | 61.62 | 63.5 | 61.33 | 33,716 |
August 18, 2025 | 61.9 | 62.06 | 62.06 | 63.9 | 61.5 | 20,435 |
August 14, 2025 | 63.12 | 61.96 | 61.96 | 64.12 | 61.63 | 19,039 |
August 13, 2025 | 64.95 | 63.43 | 63.43 | 65.88 | 63.11 | 17,496 |
August 12, 2025 | 66.49 | 64.95 | 64.95 | 66.49 | 64 | 12,466 |
August 11, 2025 | 64.08 | 64.19 | 64.19 | 64.9 | 62.8 | 21,536 |
August 08, 2025 | 62.77 | 62.75 | 62.75 | 63.9 | 62.04 | 26,001 |
August 07, 2025 | 62.45 | 61.77 | 61.77 | 62.91 | 61.05 | 36,360 |
August 06, 2025 | 64.51 | 62.76 | 62.76 | 64.81 | 62.53 | 24,199 |
August 05, 2025 | 65.99 | 64.51 | 64.51 | 66.43 | 64.1 | 14,190 |
August 04, 2025 | 66.4 | 65.77 | 65.77 | 66.88 | 65.3 | 19,583 |
August 01, 2025 | 66.88 | 66.11 | 66.11 | 66.98 | 65.2 | 29,730 |
July 31, 2025 | 66.51 | 65.88 | 65.88 | 67 | 65.28 | 63,834 |
July 30, 2025 | 67.01 | 66.89 | 66.89 | 67.5 | 66.25 | 23,781 |
July 29, 2025 | 68.86 | 66.76 | 66.76 | 69.19 | 65.55 | 75,215 |
July 28, 2025 | 68.99 | 67.7 | 67.7 | 69.22 | 67.07 | 39,758 |
July 25, 2025 | 69.03 | 68.21 | 68.21 | 69.03 | 67.6 | 35,152 |
July 24, 2025 | 70.85 | 68.89 | 68.89 | 70.85 | 68.7 | 39,217 |
July 23, 2025 | 69.97 | 69.43 | 69.43 | 70.84 | 69.11 | 101,771 |
July 22, 2025 | 69.26 | 69.73 | 69.73 | 72.1 | 69 | 211,888 |
July 21, 2025 | 69.8 | 69.26 | 69.26 | 69.95 | 68.8 | 33,827 |
July 18, 2025 | 70.06 | 70.1 | 70.1 | 70.8 | 69.3 | 41,199 |
July 17, 2025 | 69.92 | 70.8 | 70.8 | 71.4 | 69.12 | 200,688 |
July 16, 2025 | 70.45 | 69.96 | 69.96 | 71.5 | 69.1 | 104,909 |
July 15, 2025 | 71 | 70.45 | 70.45 | 71.5 | 69.26 | 118,926 |
July 14, 2025 | 70.93 | 70.47 | 70.47 | 72.01 | 69.13 | 182,119 |
July 11, 2025 | 69.69 | 70.51 | 70.51 | 72.5 | 68.53 | 345,146 |
July 10, 2025 | 75.29 | 70.74 | 70.74 | 76.24 | 70.22 | 665,001 |
July 09, 2025 | 70.3 | 73.92 | 73.92 | 73.93 | 68.2 | 1.2M |
July 08, 2025 | 67.01 | 70.41 | 70.41 | 70.48 | 66.81 | 725,613 |
July 07, 2025 | 68.95 | 67.13 | 67.13 | 68.95 | 66 | 221,847 |
July 04, 2025 | 65.94 | 68.94 | 68.94 | 69.02 | 65.71 | 231,975 |