51.63
+2.13(+4.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 49.74 | 51.63 | 51.63 | 51.63 | 47.11 | 2,528 |
| August 14, 2025 | 50.98 | 49.5 | 49.5 | 51.8 | 47.1 | 3,351 |
| August 13, 2025 | 50.95 | 49.4 | 49.4 | 50.95 | 49.4 | 6,796 |
| August 12, 2025 | 52 | 52 | 52 | 52 | 49.4 | 6,163 |
| August 11, 2025 | 54.15 | 52 | 52 | 54.15 | 51.8 | 6,209 |
| August 08, 2025 | 54.58 | 54.35 | 54.35 | 56 | 54.35 | 631 |
| August 07, 2025 | 54.1 | 55.98 | 55.98 | 55.98 | 54.1 | 136 |
| August 06, 2025 | 54.21 | 55 | 55 | 57.28 | 54.21 | 4,883 |
| August 05, 2025 | 56.43 | 56 | 56 | 56.43 | 56 | 262 |
| August 04, 2025 | 56.5 | 56.43 | 56.43 | 56.5 | 54 | 405 |
| August 01, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 340 |
| July 31, 2025 | 56.7 | 56.58 | 56.58 | 56.7 | 54.16 | 423 |
| July 30, 2025 | 54.5 | 56.7 | 56.7 | 56.9 | 54 | 1,253 |
| July 29, 2025 | 56.5 | 55.32 | 55.32 | 56.5 | 54 | 322 |
| July 28, 2025 | 54.72 | 54 | 54 | 57 | 53.73 | 2,647 |
| July 25, 2025 | 58 | 56.13 | 56.13 | 59 | 55.5 | 5,421 |
| July 24, 2025 | 57.1 | 58.4 | 58.4 | 58.4 | 57.1 | 843 |
| July 23, 2025 | 57.75 | 59.85 | 59.85 | 59.85 | 56.8 | 2,945 |
| July 22, 2025 | 59.96 | 59.45 | 59.45 | 60.8 | 55.58 | 5,480 |
| July 21, 2025 | 58 | 58.5 | 58.5 | 61.5 | 58 | 381 |
| July 18, 2025 | 57.78 | 60.28 | 60.28 | 60.37 | 57.5 | 6,576 |
| July 17, 2025 | 57.11 | 57.5 | 57.5 | 60 | 57.06 | 3,166 |
| July 16, 2025 | 60.85 | 59.07 | 59.07 | 60.85 | 57.05 | 7,435 |
| July 15, 2025 | 62 | 58 | 58 | 62 | 57.05 | 111 |
| July 14, 2025 | 60.95 | 59.6 | 59.6 | 60.95 | 59.45 | 2,457 |
| July 11, 2025 | 56.06 | 58.52 | 58.52 | 60.35 | 56.06 | 7,788 |
| July 10, 2025 | 58.69 | 57.5 | 57.5 | 59.39 | 56 | 1,432 |
| July 09, 2025 | 57 | 58.69 | 58.69 | 58.7 | 57 | 791 |
| July 08, 2025 | 59.3 | 58.65 | 58.65 | 59.3 | 55.25 | 425 |
| July 07, 2025 | 60 | 56.53 | 56.53 | 60 | 55.99 | 1,644 |
| July 04, 2025 | 58.1 | 58.94 | 58.94 | 59 | 58 | 1,355 |
| July 03, 2025 | 58 | 58.11 | 58.11 | 60 | 58 | 17,512 |
| July 02, 2025 | 59.9 | 58 | 58 | 59.9 | 58 | 517 |
| July 01, 2025 | 60.78 | 59.9 | 59.9 | 60.78 | 58.25 | 1,732 |
| June 30, 2025 | 59 | 60.78 | 60.78 | 61.25 | 59 | 1,437 |
| June 27, 2025 | 61.07 | 61.95 | 61.95 | 63.4 | 59.15 | 2,694 |
| June 26, 2025 | 57.35 | 61.07 | 61.07 | 61.6 | 57.35 | 2,865 |
| June 25, 2025 | 60.3 | 58.86 | 58.86 | 60.3 | 58 | 2,768 |
| June 24, 2025 | 62.4 | 60.3 | 60.3 | 63.48 | 59.3 | 8,081 |
| June 23, 2025 | 60.9 | 62.39 | 62.39 | 63.49 | 57.9 | 14,971 |
| June 20, 2025 | 55.14 | 60.95 | 60.95 | 60.95 | 55.14 | 20,841 |
| June 19, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 3,964 |
| June 18, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 2,008 |
| June 17, 2025 | 66.95 | 64.33 | 64.33 | 66.95 | 64.33 | 29,892 |
| June 16, 2025 | 66.21 | 67.72 | 67.72 | 72.5 | 66 | 839,941 |
| June 13, 2025 | 55.99 | 60.81 | 60.81 | 64.6 | 53.12 | 45,668 |
| June 12, 2025 | 58.44 | 55.99 | 55.99 | 58.45 | 55.5 | 5,033 |
| June 11, 2025 | 56.66 | 57.8 | 57.8 | 58.99 | 56.66 | 14,294 |
| June 10, 2025 | 59.44 | 57.82 | 57.82 | 60.9 | 57.36 | 28,836 |
| June 09, 2025 | 70 | 58.73 | 58.73 | 70.99 | 56.43 | 181,119 |
| June 06, 2025 | 50.53 | 62.58 | 62.58 | 62.58 | 50.53 | 76,898 |
| June 05, 2025 | 50.1 | 52.15 | 52.15 | 52.9 | 50.1 | 5,292 |
| June 04, 2025 | 50.19 | 51.65 | 51.65 | 52.64 | 49.17 | 4,205 |
| June 03, 2025 | 51.2 | 50.19 | 50.19 | 51.39 | 50.06 | 2,678 |
| June 02, 2025 | 48.65 | 50.66 | 50.66 | 50.79 | 47.7 | 3,864 |
| May 30, 2025 | 47.94 | 48.64 | 48.64 | 49.49 | 47.75 | 2,174 |
| May 29, 2025 | 47.85 | 47.94 | 47.94 | 48 | 47.03 | 2,828 |
| May 28, 2025 | 47.3 | 47.86 | 47.86 | 47.99 | 46.23 | 3,287 |
| May 27, 2025 | 45 | 46.99 | 46.99 | 47.85 | 45 | 6,175 |
| May 26, 2025 | 45.68 | 45.33 | 45.33 | 46.65 | 45 | 2,070 |