55.45
-0.25(-0.45%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 55.5 | 55.45 | 55.45 | 56.26 | 54.07 | 79,887 |
October 01, 2025 | 55.42 | 55.7 | 55.7 | 56.41 | 55.1 | 51,572 |
September 30, 2025 | 54.15 | 56.42 | 56.42 | 56.76 | 54.15 | 60,733 |
September 29, 2025 | 55.8 | 54.29 | 54.29 | 55.8 | 53.23 | 68,684 |
September 26, 2025 | 56.25 | 54.93 | 54.93 | 56.25 | 54.26 | 82,951 |
September 25, 2025 | 57.45 | 56.28 | 56.28 | 58.74 | 56 | 33,852 |
September 24, 2025 | 57.15 | 57.41 | 57.41 | 58 | 57.15 | 33,614 |
September 23, 2025 | 58.16 | 57.49 | 57.49 | 58.16 | 56.56 | 100,772 |
September 22, 2025 | 56.72 | 57.77 | 57.77 | 60.78 | 56.67 | 312,731 |
September 19, 2025 | 57.2 | 56.72 | 56.72 | 58.1 | 56.1 | 62,580 |
September 18, 2025 | 58.49 | 57.66 | 57.66 | 59.23 | 57 | 78,453 |
September 17, 2025 | 58.39 | 57.64 | 57.64 | 59.41 | 57.5 | 48,723 |
September 16, 2025 | 57.24 | 57.87 | 57.87 | 59.7 | 57.24 | 70,022 |
September 15, 2025 | 58.46 | 57.24 | 57.24 | 58.46 | 57 | 43,095 |
September 12, 2025 | 58.91 | 57.74 | 57.74 | 59.52 | 57.1 | 64,697 |
September 11, 2025 | 59.69 | 58.33 | 58.33 | 60.49 | 57.98 | 52,316 |
September 10, 2025 | 60.66 | 59.4 | 59.4 | 62.55 | 59.1 | 68,916 |
September 09, 2025 | 62 | 60.42 | 60.42 | 62.18 | 60.1 | 53,072 |
September 08, 2025 | 61.53 | 61.7 | 61.7 | 63 | 60.33 | 114,834 |
September 05, 2025 | 58.06 | 60.94 | 60.94 | 61.5 | 57.83 | 80,409 |
September 04, 2025 | 60.78 | 57.6 | 57.6 | 62 | 57 | 141,005 |
September 03, 2025 | 59.62 | 59.67 | 59.67 | 60.25 | 58.44 | 49,269 |
September 02, 2025 | 55.53 | 59.18 | 59.18 | 63 | 55.53 | 254,350 |
September 01, 2025 | 54.91 | 55.48 | 55.48 | 56.29 | 54.5 | 63,713 |
August 29, 2025 | 55.12 | 54.91 | 54.91 | 55.97 | 54.3 | 46,242 |
August 28, 2025 | 58.2 | 54.89 | 54.89 | 58.2 | 54.15 | 72,588 |
August 26, 2025 | 60.46 | 58.21 | 58.21 | 60.46 | 58 | 35,448 |
August 25, 2025 | 59.43 | 60.76 | 60.76 | 62 | 58.79 | 138,444 |
August 22, 2025 | 58.49 | 58.62 | 58.62 | 59.15 | 56.91 | 59,387 |
August 21, 2025 | 58.9 | 59.17 | 59.17 | 60 | 57.11 | 123,607 |
August 20, 2025 | 57.02 | 58.25 | 58.25 | 59.21 | 55.97 | 185,772 |
August 19, 2025 | 51.01 | 56.57 | 56.57 | 58.47 | 50.95 | 352,484 |
August 18, 2025 | 50.13 | 50.83 | 50.83 | 52.07 | 50 | 122,512 |
August 14, 2025 | 52.58 | 50.06 | 50.06 | 52.58 | 50 | 65,473 |
August 13, 2025 | 51.9 | 51.91 | 51.91 | 53.43 | 51 | 103,165 |
August 12, 2025 | 49.44 | 51.14 | 51.14 | 52.81 | 49.44 | 127,354 |
August 11, 2025 | 51.4 | 50.88 | 50.88 | 52.49 | 49.47 | 235,145 |
August 08, 2025 | 54.14 | 51.4 | 51.4 | 54.14 | 51.05 | 74,453 |
August 07, 2025 | 52.11 | 53.35 | 53.35 | 53.68 | 51.75 | 113,982 |
August 06, 2025 | 54.81 | 52.93 | 52.93 | 56.84 | 52.51 | 129,132 |
August 05, 2025 | 58.08 | 54.81 | 54.81 | 58.77 | 54.31 | 173,032 |
August 04, 2025 | 59 | 58.08 | 58.08 | 59 | 58 | 65,470 |
August 01, 2025 | 58.35 | 58.18 | 58.18 | 59.74 | 58 | 45,022 |
July 31, 2025 | 59 | 58.35 | 58.35 | 59.38 | 57.5 | 78,106 |
July 30, 2025 | 60.77 | 59.32 | 59.32 | 60.88 | 59.12 | 51,943 |
July 29, 2025 | 60.2 | 60.18 | 60.18 | 60.48 | 59.82 | 40,611 |
July 28, 2025 | 60.22 | 59.94 | 59.94 | 60.77 | 59.8 | 68,676 |
July 25, 2025 | 61.78 | 60.32 | 60.32 | 61.91 | 60.1 | 47,215 |
July 24, 2025 | 61.53 | 61.77 | 61.77 | 62.33 | 61.28 | 58,756 |
July 23, 2025 | 61.28 | 61.53 | 61.53 | 61.94 | 60.57 | 79,252 |
July 22, 2025 | 61.74 | 61.28 | 61.28 | 62.24 | 61.01 | 43,457 |
July 21, 2025 | 61.5 | 61.35 | 61.35 | 62.52 | 60.9 | 57,010 |
July 18, 2025 | 62.24 | 61.31 | 61.31 | 62.24 | 60.86 | 54,042 |
July 17, 2025 | 63.3 | 61.41 | 61.41 | 63.3 | 61.08 | 131,294 |
July 16, 2025 | 61.98 | 62.44 | 62.44 | 62.9 | 61.78 | 65,315 |
July 15, 2025 | 63.5 | 61.66 | 61.66 | 63.5 | 61.49 | 174,522 |
July 14, 2025 | 63.57 | 62.61 | 62.61 | 63.65 | 62.4 | 61,082 |
July 11, 2025 | 63.77 | 63.2 | 63.2 | 64.04 | 62.51 | 62,105 |
July 10, 2025 | 63.5 | 63.47 | 63.47 | 64.28 | 63 | 79,043 |
July 09, 2025 | 64.3 | 63.55 | 63.55 | 64.3 | 63.3 | 63,424 |