59.38
-0.21(-0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 59.36 | 59.38 | 59.38 | 59.63 | 59.28 | 18,152 |
| October 29, 2025 | 59.84 | 59.61 | 59.61 | 59.84 | 59.28 | 396,958 |
| October 28, 2025 | 59.95 | 59.39 | 59.39 | 59.95 | 59.02 | 56,984 |
| October 27, 2025 | 58.86 | 59.35 | 59.35 | 59.45 | 58.81 | 20,652 |
| October 24, 2025 | 59.62 | 58.86 | 58.86 | 59.84 | 58.65 | 27,601 |
| October 23, 2025 | 59.27 | 59.33 | 59.33 | 59.85 | 59.2 | 34,397 |
| October 21, 2025 | 59.84 | 59.21 | 59.21 | 59.84 | 59.08 | 12,606 |
| October 20, 2025 | 58.85 | 59.24 | 59.24 | 59.58 | 58.81 | 76,668 |
| October 17, 2025 | 58.57 | 58.85 | 58.85 | 59.06 | 58.36 | 28,376 |
| October 16, 2025 | 58.45 | 58.6 | 58.6 | 58.72 | 58.21 | 35,638 |
| October 15, 2025 | 57.7 | 57.99 | 57.99 | 58.18 | 57.46 | 26,609 |
| October 14, 2025 | 57.9 | 57.7 | 57.7 | 58.01 | 57.52 | 45,288 |
| October 13, 2025 | 58.14 | 57.91 | 57.91 | 58.14 | 57.52 | 270,517 |
| October 10, 2025 | 59.06 | 57.86 | 57.86 | 59.06 | 57.35 | 24,933 |
| October 09, 2025 | 58.94 | 57.34 | 57.34 | 58.94 | 57.04 | 40,768 |
| October 08, 2025 | 57.8 | 57.22 | 57.22 | 57.8 | 57.03 | 17,339 |
| October 07, 2025 | 57.89 | 57.41 | 57.41 | 57.89 | 57.21 | 25,928 |
| October 06, 2025 | 58.16 | 57.37 | 57.37 | 58.16 | 56.15 | 55,125 |
| October 03, 2025 | 58.31 | 56.75 | 56.75 | 58.31 | 56.1 | 11,545 |
| October 01, 2025 | 54.34 | 56.61 | 56.61 | 56.91 | 54.34 | 811,541 |
| September 30, 2025 | 55.57 | 55.74 | 55.74 | 56.03 | 55.57 | 48,994 |
| September 29, 2025 | 54.21 | 55.57 | 55.57 | 56.04 | 54.21 | 65,694 |
| September 26, 2025 | 54.46 | 55.61 | 55.61 | 56.33 | 54.46 | 25,043 |
| September 25, 2025 | 56.21 | 56.14 | 56.14 | 56.56 | 56.07 | 73,132 |
| September 24, 2025 | 56.92 | 56.27 | 56.27 | 56.92 | 56.19 | 4,970 |
| September 23, 2025 | 56 | 56.71 | 56.71 | 56.87 | 55.99 | 24,041 |
| September 22, 2025 | 58.49 | 56.29 | 56.29 | 58.49 | 56.02 | 11,868 |
| September 19, 2025 | 57.21 | 56.79 | 56.79 | 57.21 | 56.63 | 828,573 |
| September 18, 2025 | 56.82 | 57 | 57 | 57.15 | 56.51 | 2.37M |
| September 17, 2025 | 56.02 | 56.75 | 56.75 | 56.82 | 56.02 | 26,149 |
| September 16, 2025 | 56.83 | 56.42 | 56.42 | 56.83 | 55.63 | 51,894 |
| September 15, 2025 | 55.72 | 56.2 | 56.2 | 56.64 | 55.72 | 24,283 |
| September 12, 2025 | 55.51 | 56.1 | 56.1 | 56.47 | 55.51 | 905,548 |
| September 11, 2025 | 57.39 | 55.96 | 55.96 | 57.39 | 55.41 | 901,935 |
| September 10, 2025 | 55.46 | 55.72 | 55.72 | 55.96 | 55.46 | 1.41M |
| September 09, 2025 | 56.95 | 55.46 | 55.46 | 56.95 | 55.25 | 34,419 |
| September 08, 2025 | 54 | 55.29 | 55.29 | 55.91 | 53.92 | 61,771 |
| September 05, 2025 | 55.86 | 55.31 | 55.31 | 55.86 | 54.91 | 19,396 |
| September 04, 2025 | 56.53 | 55.27 | 55.27 | 56.53 | 55.19 | 21,613 |
| September 03, 2025 | 54.91 | 55.16 | 55.16 | 55.47 | 54.69 | 271,763 |
| September 02, 2025 | 55.01 | 54.91 | 54.91 | 55.69 | 54.69 | 40,970 |
| September 01, 2025 | 56.42 | 55.23 | 55.23 | 56.42 | 54.77 | 1.79M |
| August 29, 2025 | 53.6 | 54.78 | 54.78 | 55.34 | 53.6 | 212,514 |
| August 28, 2025 | 55.99 | 54.98 | 54.98 | 55.99 | 54.91 | 117,876 |
| August 26, 2025 | 56.64 | 55.69 | 55.69 | 56.91 | 55.55 | 114,319 |
| August 25, 2025 | 58.03 | 56.38 | 56.38 | 58.03 | 56.01 | 26,092 |
| August 22, 2025 | 56.51 | 56.34 | 56.34 | 57.42 | 56.32 | 19,487 |
| August 21, 2025 | 56.91 | 56.87 | 56.87 | 57.28 | 56.83 | 95,792 |
| August 20, 2025 | 57.06 | 56.83 | 56.83 | 57.2 | 56.73 | 13,665 |
| August 19, 2025 | 57.14 | 57.17 | 57.17 | 57.22 | 56.73 | 25,002 |
| August 18, 2025 | 56.1 | 57.05 | 57.05 | 57.41 | 56.1 | 22,064 |
| August 14, 2025 | 54.99 | 56.61 | 56.61 | 56.77 | 54.99 | 222,207 |
| August 13, 2025 | 57.93 | 56.4 | 56.4 | 57.93 | 55.99 | 7,498 |
| August 12, 2025 | 56.73 | 56.24 | 56.24 | 56.8 | 56.07 | 42,861 |
| August 11, 2025 | 56.46 | 56.68 | 56.68 | 56.73 | 55.62 | 17,380 |
| August 08, 2025 | 55.08 | 56.13 | 56.13 | 56.66 | 55.08 | 16,059 |
| August 07, 2025 | 56.11 | 56.5 | 56.5 | 56.88 | 55.96 | 218,741 |
| August 06, 2025 | 56.45 | 56.46 | 56.46 | 56.69 | 56.17 | 5,534 |
| August 05, 2025 | 57.17 | 56.45 | 56.45 | 57.17 | 56.24 | 8,140 |
| August 04, 2025 | 56.89 | 56.61 | 56.61 | 57.19 | 56.21 | 11,446 |