50.35
+0.27(+0.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 49.83 | 50.35 | 50.35 | 50.6 | 49.68 | 4,018 |
| August 21, 2025 | 50.53 | 50.08 | 50.08 | 51.93 | 49.71 | 13,412 |
| August 20, 2025 | 51 | 50.81 | 50.81 | 51.98 | 50.53 | 17,644 |
| August 19, 2025 | 52.2 | 51.14 | 51.14 | 52.2 | 50.35 | 14,425 |
| August 18, 2025 | 51.99 | 50.79 | 50.79 | 52 | 50.2 | 5,816 |
| August 14, 2025 | 51.8 | 51.73 | 51.73 | 51.91 | 50.41 | 1,370 |
| August 13, 2025 | 50 | 51.14 | 51.14 | 52.47 | 50 | 7,091 |
| August 12, 2025 | 50.52 | 50.19 | 50.19 | 50.97 | 49.97 | 5,634 |
| August 11, 2025 | 50.94 | 50.09 | 50.09 | 50.94 | 49 | 1,666 |
| August 08, 2025 | 50.99 | 50.34 | 50.34 | 52.99 | 50 | 7,310 |
| August 07, 2025 | 51.01 | 51.92 | 51.92 | 53 | 50.02 | 4,250 |
| August 06, 2025 | 50.21 | 51.43 | 51.43 | 52.23 | 50.21 | 2,330 |
| August 05, 2025 | 50.2 | 51.17 | 51.17 | 52.6 | 50.2 | 6,975 |
| August 04, 2025 | 53.11 | 50.28 | 50.28 | 53.79 | 49.58 | 26,484 |
| August 01, 2025 | 52.99 | 52.71 | 52.71 | 53.98 | 52.44 | 3,471 |
| July 31, 2025 | 52.99 | 53 | 53 | 53.98 | 52.23 | 4,533 |
| July 30, 2025 | 52 | 52.99 | 52.99 | 54.89 | 52 | 3,992 |
| July 29, 2025 | 52.96 | 52.65 | 52.65 | 54.26 | 52.5 | 7,937 |
| July 28, 2025 | 53.5 | 53.62 | 53.62 | 54.9 | 52.55 | 6,523 |
| July 25, 2025 | 56.04 | 54.28 | 54.28 | 56.32 | 53.2 | 17,661 |
| July 24, 2025 | 56.44 | 55.39 | 55.39 | 56.79 | 55.1 | 3,555 |
| July 23, 2025 | 56 | 55.75 | 55.75 | 57.6 | 55.55 | 16,807 |
| July 22, 2025 | 55.35 | 56.41 | 56.41 | 58.7 | 55.35 | 16,825 |
| July 21, 2025 | 56.14 | 55.76 | 55.76 | 56.95 | 54.1 | 7,890 |
| July 18, 2025 | 57.32 | 56.43 | 56.43 | 57.75 | 55.5 | 16,532 |
| July 17, 2025 | 58.44 | 57.32 | 57.32 | 58.44 | 57.08 | 2,385 |
| July 16, 2025 | 59.3 | 56.83 | 56.83 | 59.3 | 56.41 | 12,095 |
| July 15, 2025 | 59.42 | 57.76 | 57.76 | 59.42 | 56.2 | 22,081 |
| July 14, 2025 | 56.7 | 56.9 | 56.9 | 57.79 | 56.5 | 13,951 |
| July 11, 2025 | 57.71 | 56.44 | 56.44 | 59.32 | 55.4 | 10,277 |
| July 10, 2025 | 59.9 | 57.69 | 57.69 | 59.9 | 57.43 | 14,636 |
| July 09, 2025 | 60.99 | 58.21 | 58.21 | 60.99 | 57.55 | 12,848 |
| July 08, 2025 | 60.8 | 59.51 | 59.51 | 60.8 | 59.1 | 17,207 |
| July 07, 2025 | 62.34 | 59.71 | 59.71 | 62.34 | 58.7 | 20,910 |
| July 04, 2025 | 60.05 | 60.63 | 60.63 | 62.77 | 59.6 | 27,121 |
| July 03, 2025 | 59.2 | 60.2 | 60.2 | 61.78 | 59.2 | 27,474 |
| July 02, 2025 | 62.5 | 58.31 | 58.31 | 64 | 57.03 | 68,684 |
| July 01, 2025 | 61.24 | 59.91 | 59.91 | 62.69 | 58.45 | 36,670 |
| June 30, 2025 | 63.31 | 61.24 | 61.24 | 64.01 | 58.72 | 231,289 |
| June 27, 2025 | 56.02 | 61.36 | 61.36 | 61.36 | 56.02 | 68,419 |
| June 26, 2025 | 55.4 | 55.79 | 55.79 | 56.68 | 55 | 6,917 |
| June 25, 2025 | 55.06 | 55.4 | 55.4 | 57.73 | 55.06 | 10,767 |
| June 24, 2025 | 58.99 | 55.97 | 55.97 | 58.99 | 55.23 | 5,051 |
| June 23, 2025 | 54.3 | 56.76 | 56.76 | 57.89 | 53.35 | 16,278 |
| June 20, 2025 | 57 | 55.28 | 55.28 | 57 | 55.05 | 6,148 |
| June 19, 2025 | 56.67 | 56.01 | 56.01 | 56.69 | 55 | 6,946 |
| June 18, 2025 | 56.3 | 55.15 | 55.15 | 56.7 | 54.32 | 8,981 |
| June 17, 2025 | 55.95 | 56.02 | 56.02 | 57 | 54.5 | 4,114 |
| June 16, 2025 | 54.01 | 54.9 | 54.9 | 56.04 | 53.61 | 4,047 |
| June 13, 2025 | 55 | 54.79 | 54.79 | 55 | 53.72 | 2,774 |
| June 12, 2025 | 59 | 55.16 | 55.16 | 59.99 | 55 | 9,401 |
| June 11, 2025 | 54.66 | 58.12 | 58.12 | 60 | 54.61 | 34,272 |
| June 10, 2025 | 56.36 | 55.14 | 55.14 | 56.36 | 54.1 | 4,579 |
| June 09, 2025 | 57.69 | 55.24 | 55.24 | 57.69 | 55 | 7,180 |
| June 06, 2025 | 58.2 | 56.03 | 56.03 | 58.94 | 55.45 | 10,872 |
| June 05, 2025 | 60.5 | 58.2 | 58.2 | 61.49 | 58 | 31,303 |
| June 04, 2025 | 59.52 | 60.5 | 60.5 | 60.96 | 58.54 | 24,579 |
| June 03, 2025 | 55.61 | 59.41 | 59.41 | 61.17 | 55.61 | 82,186 |
| June 02, 2025 | 55 | 55.61 | 55.61 | 56.98 | 53.5 | 29,298 |
| May 30, 2025 | 53.6 | 53.86 | 53.86 | 54.7 | 52.1 | 11,216 |
