50.83
+0.77(+1.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2025 | 63.54 | 63.48 | 63.48 | 64.2 | 63.05 | 60,527 |
| July 07, 2025 | 63.89 | 63.54 | 63.54 | 65 | 63.03 | 85,038 |
| July 04, 2025 | 64.05 | 63.89 | 63.89 | 64.51 | 63.5 | 63,443 |
| July 03, 2025 | 64.09 | 63.67 | 63.67 | 64.4 | 63.5 | 93,416 |
| July 02, 2025 | 64.44 | 64.09 | 64.09 | 64.77 | 63.5 | 70,025 |
| July 01, 2025 | 63.5 | 64.44 | 64.44 | 65.65 | 63.5 | 76,285 |
| June 30, 2025 | 65.11 | 63.93 | 63.93 | 66.13 | 63.02 | 168,995 |
| June 27, 2025 | 65.24 | 65.29 | 65.29 | 67.03 | 65 | 101,270 |
| June 26, 2025 | 65.79 | 64.71 | 64.71 | 66.11 | 64 | 94,371 |
| June 25, 2025 | 64.79 | 65.54 | 65.54 | 65.85 | 64.44 | 77,989 |
| June 24, 2025 | 64 | 64.35 | 64.35 | 66.1 | 63.76 | 110,837 |
| June 23, 2025 | 63.1 | 63.77 | 63.77 | 64.18 | 62.53 | 97,037 |
| June 20, 2025 | 63.33 | 64.06 | 64.06 | 64.48 | 62.76 | 86,408 |
| June 19, 2025 | 64.43 | 63.33 | 63.33 | 65.29 | 63 | 152,691 |
| June 18, 2025 | 65.01 | 64.19 | 64.19 | 67 | 63.58 | 315,730 |
| June 17, 2025 | 70.9 | 65.33 | 65.33 | 72.32 | 64.25 | 724,481 |
| June 16, 2025 | 63.3 | 70 | 70 | 74.4 | 62.5 | 1.87M |
| June 13, 2025 | 64.8 | 64.21 | 64.21 | 65.34 | 63.23 | 98,246 |
| June 12, 2025 | 67.67 | 65.58 | 65.58 | 68.1 | 65 | 115,844 |
| June 11, 2025 | 65.73 | 66.82 | 66.82 | 68.4 | 65.15 | 258,340 |
| June 10, 2025 | 66.1 | 65.4 | 65.4 | 66.18 | 65 | 95,566 |
| June 09, 2025 | 62.8 | 65.73 | 65.73 | 67.99 | 62.8 | 358,011 |
| June 06, 2025 | 63.99 | 62.8 | 62.8 | 64.89 | 62.45 | 178,628 |
| June 05, 2025 | 64.68 | 63.61 | 63.61 | 65.79 | 63.21 | 134,085 |
| June 04, 2025 | 63 | 63.58 | 63.58 | 63.9 | 62.04 | 124,416 |
| June 03, 2025 | 63.8 | 62.63 | 62.63 | 64.5 | 62.25 | 128,026 |
| June 02, 2025 | 64 | 63.72 | 63.72 | 64.76 | 62.25 | 254,559 |
| May 30, 2025 | 67.52 | 66.04 | 66.04 | 67.69 | 65.5 | 122,332 |
| May 29, 2025 | 68.12 | 67.35 | 67.35 | 68.28 | 67.01 | 62,388 |
| May 28, 2025 | 68.5 | 68.12 | 68.12 | 68.94 | 67.7 | 66,563 |
| May 27, 2025 | 67.66 | 67.9 | 67.9 | 68.99 | 66.86 | 74,275 |
| May 26, 2025 | 68.05 | 68.33 | 68.33 | 69 | 67.64 | 83,584 |