59.14
-0.66(-1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 59.8 | 59.14 | 59.14 | 60 | 58.5 | 179,654 |
| September 11, 2025 | 60.05 | 59.8 | 59.8 | 60.48 | 59.55 | 37,285 |
| September 10, 2025 | 60.49 | 60.03 | 60.03 | 60.5 | 59.51 | 145,325 |
| September 09, 2025 | 59.67 | 60.06 | 60.06 | 60.99 | 59.5 | 104,826 |
| September 08, 2025 | 58.65 | 59.38 | 59.38 | 60 | 58.65 | 67,370 |
| September 05, 2025 | 58.94 | 59.01 | 59.01 | 59.34 | 58.53 | 45,316 |
| September 04, 2025 | 59.31 | 58.9 | 58.9 | 60 | 58.54 | 61,301 |
| September 03, 2025 | 59.99 | 59.26 | 59.26 | 60.38 | 57.14 | 301,734 |
| September 02, 2025 | 58.59 | 59.23 | 59.23 | 59.94 | 58.05 | 179,442 |
| September 01, 2025 | 58.05 | 58.59 | 58.59 | 59.49 | 58 | 123,342 |
| August 29, 2025 | 59.5 | 58.74 | 58.74 | 60.5 | 58.25 | 122,907 |
| August 28, 2025 | 60 | 59.52 | 59.52 | 60.5 | 58.61 | 153,707 |
| August 26, 2025 | 61.46 | 60.47 | 60.47 | 61.49 | 60 | 55,752 |
| August 25, 2025 | 62.4 | 61.14 | 61.14 | 62.99 | 60.01 | 179,621 |
| August 22, 2025 | 63.01 | 62.05 | 62.05 | 64.49 | 60.6 | 132,673 |
| August 21, 2025 | 64.02 | 63.56 | 63.56 | 64.82 | 63.01 | 142,382 |
| August 20, 2025 | 62.74 | 64.34 | 64.34 | 65.5 | 62 | 482,746 |
| August 19, 2025 | 60.05 | 62.74 | 62.74 | 63.03 | 60.01 | 316,000 |
| August 18, 2025 | 60.49 | 60.03 | 60.03 | 60.79 | 60 | 217,706 |
| August 14, 2025 | 59.95 | 59.45 | 59.45 | 60 | 58.11 | 258,038 |
| August 13, 2025 | 58.51 | 59.49 | 59.49 | 61.18 | 58.11 | 623,803 |
| August 12, 2025 | 58.49 | 59.66 | 59.66 | 60.5 | 58.3 | 618,926 |
| August 11, 2025 | 57 | 58.08 | 58.08 | 58.3 | 57 | 136,080 |
| August 08, 2025 | 56.75 | 57.25 | 57.25 | 57.95 | 56.75 | 100,997 |
| August 07, 2025 | 57.95 | 57.28 | 57.28 | 58.39 | 56.51 | 96,076 |
| August 06, 2025 | 57.06 | 57.21 | 57.21 | 58.89 | 57 | 90,353 |
| August 05, 2025 | 58.19 | 58.05 | 58.05 | 59.05 | 57 | 206,949 |
| August 04, 2025 | 58.84 | 57.58 | 57.58 | 58.84 | 56.25 | 150,302 |
| August 01, 2025 | 58.5 | 58.39 | 58.39 | 59.78 | 57.02 | 228,712 |
| July 31, 2025 | 58 | 58.78 | 58.78 | 59.9 | 57.02 | 231,209 |
| July 30, 2025 | 58.9 | 58.81 | 58.81 | 60.4 | 57.01 | 301,833 |
| July 29, 2025 | 57.19 | 58.96 | 58.96 | 59.2 | 55 | 213,599 |
| July 28, 2025 | 57.2 | 56.43 | 56.43 | 58 | 56.1 | 103,607 |
| July 25, 2025 | 58 | 57.31 | 57.31 | 58.99 | 55.99 | 239,709 |
| July 24, 2025 | 59.74 | 58.04 | 58.04 | 59.74 | 57.91 | 369,905 |
| July 23, 2025 | 59.6 | 58.96 | 58.96 | 60.3 | 58.7 | 178,688 |
| July 22, 2025 | 60.99 | 59.76 | 59.76 | 62 | 58.71 | 198,523 |
| July 21, 2025 | 61.9 | 60.83 | 60.83 | 63 | 60.6 | 136,104 |
| July 18, 2025 | 62.38 | 61.71 | 61.71 | 63.24 | 61.05 | 97,012 |
| July 17, 2025 | 63.23 | 62.38 | 62.38 | 63.89 | 62.15 | 85,572 |
| July 16, 2025 | 63.98 | 63.23 | 63.23 | 64.5 | 62.1 | 184,290 |
| July 15, 2025 | 63.5 | 63.59 | 63.59 | 65.9 | 63.2 | 109,566 |
| July 14, 2025 | 64.47 | 63.98 | 63.98 | 64.5 | 62.76 | 200,823 |
| July 11, 2025 | 64.43 | 64.48 | 64.48 | 64.99 | 63.01 | 204,383 |
| July 10, 2025 | 63.12 | 64.43 | 64.43 | 64.75 | 62.62 | 236,765 |
| July 09, 2025 | 64.4 | 63.15 | 63.15 | 64.4 | 61.26 | 266,395 |
| July 08, 2025 | 62.51 | 63.8 | 63.8 | 64.5 | 62.51 | 129,514 |
| July 07, 2025 | 64.98 | 63.51 | 63.51 | 64.98 | 62.5 | 114,208 |
| July 04, 2025 | 64.47 | 63.91 | 63.91 | 65.8 | 63.5 | 170,504 |
| July 03, 2025 | 63 | 63.83 | 63.83 | 64.39 | 62.19 | 222,387 |
| July 02, 2025 | 63.59 | 63.35 | 63.35 | 63.99 | 62.5 | 146,185 |
| July 01, 2025 | 63.8 | 63.33 | 63.33 | 64.99 | 62.15 | 216,382 |
| June 30, 2025 | 64.17 | 63.8 | 63.8 | 64.8 | 63.5 | 219,070 |
| June 27, 2025 | 64.5 | 64.17 | 64.17 | 65.5 | 63.25 | 324,629 |
| June 26, 2025 | 66.99 | 64.81 | 64.81 | 66.99 | 63.51 | 345,131 |
| June 25, 2025 | 64.3 | 65.3 | 65.3 | 65.95 | 64.2 | 280,506 |
| June 24, 2025 | 65.7 | 65.02 | 65.02 | 67.44 | 64 | 349,250 |
| June 23, 2025 | 64.85 | 65.7 | 65.7 | 67.33 | 63 | 391,251 |
| June 20, 2025 | 66.01 | 65.61 | 65.61 | 67.98 | 64.85 | 364,377 |
| June 19, 2025 | 68.6 | 68.27 | 68.27 | 68.95 | 65.5 | 2.02M |