55.89
+2.74(+5.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 54.1 | 55.89 | 55.89 | 56.99 | 54.1 | 47,653 |
| August 14, 2025 | 54 | 53.15 | 53.15 | 55.18 | 52.77 | 27,582 |
| August 13, 2025 | 54.9 | 53.62 | 53.62 | 55.2 | 52.71 | 27,666 |
| August 12, 2025 | 54.18 | 54.09 | 54.09 | 57.98 | 53.61 | 93,491 |
| August 11, 2025 | 57.85 | 54.18 | 54.18 | 57.85 | 53.15 | 43,636 |
| August 08, 2025 | 55.35 | 56.26 | 56.26 | 58.42 | 55.35 | 38,382 |
| August 07, 2025 | 57.38 | 56.5 | 56.5 | 57.67 | 54.4 | 64,476 |
| August 06, 2025 | 56.2 | 57.38 | 57.38 | 57.9 | 56.01 | 24,478 |
| August 05, 2025 | 55.7 | 57.12 | 57.12 | 57.53 | 55.7 | 30,639 |
| August 04, 2025 | 57.18 | 55.52 | 55.52 | 57.18 | 54.44 | 168,717 |
| August 01, 2025 | 60.5 | 60.31 | 60.31 | 62.25 | 58.55 | 51,241 |
| July 31, 2025 | 58.4 | 60.21 | 60.21 | 61.89 | 56.05 | 71,577 |
| July 30, 2025 | 60 | 58.45 | 58.45 | 60 | 57.5 | 20,125 |
| July 29, 2025 | 58.49 | 58.02 | 58.02 | 59.25 | 57.15 | 23,373 |
| July 28, 2025 | 60.02 | 58.22 | 58.22 | 61.92 | 58.05 | 33,277 |
| July 25, 2025 | 61.77 | 60.59 | 60.59 | 62.48 | 60.2 | 30,983 |
| July 24, 2025 | 61.9 | 61.77 | 61.77 | 62.7 | 61.27 | 29,644 |
| July 23, 2025 | 62.98 | 61.86 | 61.86 | 62.98 | 61.3 | 12,001 |
| July 22, 2025 | 63.4 | 61.65 | 61.65 | 63.4 | 61.45 | 26,854 |
| July 21, 2025 | 62.5 | 62.04 | 62.04 | 62.8 | 61.5 | 25,868 |
| July 18, 2025 | 63.6 | 62.31 | 62.31 | 63.6 | 60.86 | 67,351 |
| July 17, 2025 | 63 | 63.01 | 63.01 | 63.5 | 61.01 | 47,297 |
| July 16, 2025 | 62.88 | 62.2 | 62.2 | 62.88 | 61.42 | 37,121 |
| July 15, 2025 | 62.8 | 61.92 | 61.92 | 63.22 | 61.7 | 28,296 |
| July 14, 2025 | 61.9 | 62.1 | 62.1 | 63.38 | 61.5 | 34,132 |
| July 11, 2025 | 62.4 | 62.21 | 62.21 | 64 | 61.8 | 44,583 |
| July 10, 2025 | 64.05 | 62.16 | 62.16 | 64.64 | 61.61 | 50,340 |
| July 09, 2025 | 63 | 63.12 | 63.12 | 63.99 | 62.18 | 43,948 |
| July 08, 2025 | 63.1 | 62.2 | 62.2 | 63.64 | 61.71 | 44,245 |
| July 07, 2025 | 65.2 | 63.34 | 63.34 | 65.2 | 62.8 | 39,968 |
| July 04, 2025 | 62.5 | 64.23 | 64.23 | 66.79 | 62.5 | 183,031 |
| July 03, 2025 | 63.49 | 62.02 | 62.02 | 64.68 | 61.61 | 78,205 |
| July 02, 2025 | 65.4 | 63.48 | 63.48 | 65.71 | 63.05 | 41,747 |
| July 01, 2025 | 65.99 | 64.56 | 64.56 | 66.45 | 64.33 | 54,812 |
| June 30, 2025 | 65.45 | 65.8 | 65.8 | 67.26 | 65.02 | 102,260 |
| June 27, 2025 | 64.2 | 64.73 | 64.73 | 65.9 | 64.11 | 57,959 |
| June 26, 2025 | 65.21 | 64.15 | 64.15 | 66.55 | 63.2 | 64,935 |
| June 25, 2025 | 64 | 65.18 | 65.18 | 65.5 | 64 | 75,547 |
| June 24, 2025 | 63.26 | 63.64 | 63.64 | 65.35 | 62.86 | 77,647 |
| June 23, 2025 | 61.99 | 62.59 | 62.59 | 64.79 | 61.54 | 112,427 |
| June 20, 2025 | 61.7 | 62.67 | 62.67 | 63.47 | 61.3 | 84,628 |
| June 19, 2025 | 64.9 | 61.81 | 61.81 | 65.5 | 61.21 | 132,188 |
| June 18, 2025 | 65.55 | 64.82 | 64.82 | 67.08 | 63.25 | 153,847 |
| June 17, 2025 | 66.6 | 66.58 | 66.58 | 68.45 | 65.5 | 341,240 |
| June 16, 2025 | 64 | 66.49 | 66.49 | 68.9 | 64 | 1.16M |
| June 13, 2025 | 62.01 | 61.07 | 61.07 | 62.01 | 59 | 76,140 |
| June 12, 2025 | 63.67 | 62.42 | 62.42 | 65.49 | 62.11 | 88,382 |
| June 11, 2025 | 61.49 | 63.19 | 63.19 | 68.01 | 61.49 | 390,329 |
| June 10, 2025 | 62.99 | 61.21 | 61.21 | 63.17 | 60.4 | 67,897 |
| June 09, 2025 | 62.59 | 62.58 | 62.58 | 63.72 | 61.46 | 79,011 |
| June 06, 2025 | 60.05 | 62.11 | 62.11 | 63.68 | 60.05 | 70,143 |
| June 05, 2025 | 61.81 | 60.57 | 60.57 | 61.81 | 60.35 | 45,844 |
| June 04, 2025 | 62 | 60.88 | 60.88 | 62.89 | 60 | 53,138 |
| June 03, 2025 | 62.31 | 61.84 | 61.84 | 63.91 | 61.05 | 208,495 |
| June 02, 2025 | 58 | 62.06 | 62.06 | 62.6 | 56.35 | 400,864 |
| May 30, 2025 | 58.17 | 57.1 | 57.1 | 58.17 | 56.81 | 25,725 |
| May 29, 2025 | 57.49 | 58.46 | 58.46 | 61.8 | 55.91 | 178,710 |
| May 28, 2025 | 56.92 | 56.54 | 56.54 | 57.1 | 56.12 | 24,764 |
| May 27, 2025 | 57.23 | 56.61 | 56.61 | 57.23 | 56.01 | 17,411 |
| May 26, 2025 | 57.75 | 56.41 | 56.41 | 57.75 | 56.12 | 25,083 |