59.11
-0.64(-1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 60.46 | 59.11 | 59.11 | 60.89 | 58.7 | 2.06M |
| August 14, 2025 | 60 | 59.75 | 59.75 | 61.38 | 59.32 | 1.51M |
| August 13, 2025 | 60.88 | 60.29 | 60.29 | 61.23 | 60.08 | 926,730 |
| August 12, 2025 | 60.29 | 60.46 | 60.46 | 61.27 | 60 | 1.7M |
| August 11, 2025 | 62.04 | 60.07 | 60.07 | 62.5 | 59.57 | 1.59M |
| August 08, 2025 | 64.15 | 62.03 | 62.03 | 64.38 | 61.71 | 1.75M |
| August 07, 2025 | 61.05 | 64.12 | 64.12 | 64.71 | 60.9 | 6.31M |
| August 06, 2025 | 62.69 | 61.77 | 61.77 | 63.16 | 60.63 | 2.31M |
| August 05, 2025 | 62 | 61.83 | 61.83 | 62.5 | 60.5 | 2.03M |
| August 04, 2025 | 60.1 | 60.88 | 60.88 | 61.9 | 59.36 | 1.84M |
| August 01, 2025 | 61.7 | 59.48 | 59.48 | 62.94 | 58.5 | 1.63M |
| July 31, 2025 | 62.5 | 61.7 | 61.7 | 62.87 | 61.36 | 1.47M |
| July 30, 2025 | 63.7 | 63.45 | 63.45 | 64.19 | 61.81 | 2.3M |
| July 29, 2025 | 59.21 | 63.43 | 63.43 | 64.2 | 58.16 | 5.71M |
| July 28, 2025 | 62.45 | 59.19 | 59.19 | 62.74 | 58.51 | 2.93M |
| July 25, 2025 | 63.5 | 62.22 | 62.22 | 63.5 | 61.73 | 1.89M |
| July 24, 2025 | 64.55 | 63.57 | 63.57 | 64.74 | 63.01 | 1.38M |
| July 23, 2025 | 64.19 | 64.25 | 64.25 | 64.48 | 63.35 | 1.83M |
| July 22, 2025 | 63.79 | 63.81 | 63.81 | 66.74 | 63.55 | 4.56M |
| July 21, 2025 | 64.25 | 63.52 | 63.52 | 64.64 | 63.01 | 2.05M |
| July 18, 2025 | 65.4 | 64.36 | 64.36 | 65.71 | 63.8 | 1.83M |
| July 17, 2025 | 66.5 | 65.15 | 65.15 | 66.6 | 65 | 1.55M |
| July 16, 2025 | 65.44 | 66.25 | 66.25 | 66.8 | 65.23 | 1.79M |
| July 15, 2025 | 66.63 | 65.4 | 65.4 | 67.94 | 65.2 | 3.4M |
| July 14, 2025 | 67 | 66.37 | 66.37 | 67 | 65.13 | 2.43M |
| July 11, 2025 | 67.99 | 66.71 | 66.71 | 68.78 | 66.2 | 2.23M |
| July 10, 2025 | 68.2 | 68.21 | 68.21 | 68.89 | 67.1 | 2.57M |
| July 09, 2025 | 64.94 | 67.92 | 67.92 | 68.5 | 64.86 | 5.31M |
| July 08, 2025 | 66.08 | 64.94 | 64.94 | 66.7 | 64.27 | 2.54M |
| July 07, 2025 | 66.6 | 65.92 | 65.92 | 67.13 | 65.27 | 2.01M |
| July 04, 2025 | 68.69 | 66.38 | 66.38 | 68.95 | 66.13 | 3.52M |
| July 03, 2025 | 69 | 68.6 | 68.6 | 70.9 | 67.62 | 4.64M |
| July 02, 2025 | 67.8 | 68.59 | 68.59 | 69.2 | 67.12 | 3.18M |
| July 01, 2025 | 69.25 | 67.46 | 67.46 | 69.8 | 66.92 | 3.34M |
| June 30, 2025 | 68.5 | 68.74 | 68.74 | 70.49 | 68.4 | 3.8M |
| June 27, 2025 | 69.48 | 68.28 | 68.28 | 70.01 | 68.07 | 2.32M |
| June 26, 2025 | 69.87 | 69.22 | 69.22 | 70.79 | 68.4 | 3.93M |
| June 25, 2025 | 66 | 69.53 | 69.53 | 70.82 | 65.68 | 12.55M |
| June 24, 2025 | 68 | 65.45 | 65.45 | 68.49 | 64.6 | 5.88M |
| June 23, 2025 | 65.5 | 66.74 | 66.74 | 67.96 | 65.46 | 6M |
| June 20, 2025 | 66 | 65.46 | 65.46 | 68.68 | 65.01 | 9.79M |
| June 19, 2025 | 68.7 | 66.16 | 66.16 | 69.8 | 65.25 | 6.16M |
| June 18, 2025 | 70.84 | 68.41 | 68.41 | 71.7 | 67.92 | 6.51M |
| June 17, 2025 | 71.69 | 70.44 | 70.44 | 75.4 | 69.9 | 10.57M |
| June 16, 2025 | 74.05 | 72.02 | 72.02 | 75.5 | 70.65 | 8.01M |
| June 13, 2025 | 67 | 73.96 | 73.96 | 76.48 | 66.52 | 30.95M |
| June 12, 2025 | 71.85 | 68.23 | 68.23 | 73.4 | 67.01 | 17.35M |
| June 11, 2025 | 62.44 | 71.09 | 71.09 | 72.59 | 62.13 | 30.03M |
| June 10, 2025 | 62 | 62.13 | 62.13 | 65.42 | 62 | 7.68M |
| June 09, 2025 | 61.35 | 61.7 | 61.7 | 62.5 | 60.57 | 3.64M |
| June 06, 2025 | 58.45 | 60.97 | 60.97 | 63.33 | 58.23 | 7.07M |
| June 05, 2025 | 58.45 | 58.15 | 58.15 | 60.3 | 57.75 | 2.22M |
| June 04, 2025 | 59.01 | 58.29 | 58.29 | 59.3 | 57.52 | 2.28M |
| June 03, 2025 | 60 | 59.03 | 59.03 | 60.65 | 58.7 | 1.86M |
| June 02, 2025 | 59.49 | 59.54 | 59.54 | 61.36 | 58.6 | 2.57M |
| May 30, 2025 | 59.3 | 59.53 | 59.53 | 61.27 | 59.13 | 3.13M |
| May 29, 2025 | 60.75 | 59.11 | 59.11 | 60.76 | 58.81 | 1.89M |
| May 28, 2025 | 59 | 60.43 | 60.43 | 62.73 | 59 | 3.74M |
| May 27, 2025 | 60.45 | 58.91 | 58.91 | 60.45 | 58.5 | 1.73M |
| May 26, 2025 | 61.22 | 60.11 | 60.11 | 62.44 | 60 | 1.52M |