60.03
+0.58(+0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2025 | 68.5 | 68.63 | 68.63 | 70.65 | 67.26 | 3.73M |
| June 17, 2025 | 66.13 | 67.82 | 67.82 | 69.65 | 64.85 | 4.02M |
| June 16, 2025 | 66.99 | 65.61 | 65.61 | 67.89 | 63.84 | 1.47M |
| June 13, 2025 | 61.56 | 66.62 | 66.62 | 67.99 | 61.5 | 3.56M |
| June 12, 2025 | 62.59 | 64.62 | 64.62 | 65.6 | 60.69 | 3.84M |
| June 11, 2025 | 63.4 | 62.13 | 62.13 | 64.9 | 61.85 | 1.3M |
| June 10, 2025 | 61.33 | 63.43 | 63.43 | 64 | 61.33 | 1.74M |
| June 09, 2025 | 59.29 | 61.26 | 61.26 | 63.34 | 58.5 | 1.51M |
| June 06, 2025 | 57.38 | 59.01 | 59.01 | 60.6 | 57.28 | 1.03M |
| June 05, 2025 | 57.99 | 57.38 | 57.38 | 59.18 | 56.97 | 411,551 |
| June 04, 2025 | 57.97 | 58.01 | 58.01 | 58.86 | 57.21 | 444,335 |
| June 03, 2025 | 59.02 | 57.97 | 57.97 | 59.32 | 57.7 | 459,538 |
| June 02, 2025 | 60.65 | 58.98 | 58.98 | 61.59 | 58.43 | 1.66M |
| May 30, 2025 | 56 | 60.13 | 60.13 | 61.77 | 55.71 | 6.52M |
| May 29, 2025 | 53.71 | 53.35 | 53.35 | 55.44 | 52.8 | 855,251 |
| May 28, 2025 | 53.66 | 53.29 | 53.29 | 54.21 | 52.9 | 634,524 |
| May 27, 2025 | 53.75 | 53.24 | 53.24 | 53.99 | 52.03 | 821,028 |
| May 26, 2025 | 50 | 53.1 | 53.1 | 53.39 | 49.16 | 1.63M |