58.44
+0.11(+0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 58.79 | 58.44 | 58.44 | 61.24 | 57.81 | 22,771 |
| September 08, 2025 | 58.92 | 58.33 | 58.33 | 60.84 | 56.5 | 8,828 |
| September 05, 2025 | 56.5 | 58.89 | 58.89 | 59.98 | 55.65 | 10,275 |
| September 04, 2025 | 59.95 | 58.48 | 58.48 | 59.95 | 58.21 | 1,726 |
| September 03, 2025 | 59.75 | 59.5 | 59.5 | 60 | 59 | 25,014 |
| September 02, 2025 | 62.7 | 59.82 | 59.82 | 62.7 | 59.56 | 43,017 |
| September 01, 2025 | 62.89 | 62.7 | 62.7 | 62.89 | 60.25 | 13,007 |
| August 29, 2025 | 63 | 62.89 | 62.89 | 63.43 | 60.1 | 5,045 |
| August 28, 2025 | 68.95 | 62.96 | 62.96 | 68.95 | 62.7 | 11,890 |
| August 26, 2025 | 65.5 | 66 | 66 | 66.4 | 63 | 2,221 |
| August 25, 2025 | 63.03 | 65.58 | 65.58 | 66.45 | 63.03 | 2,398 |
| August 22, 2025 | 63.31 | 64 | 64 | 64.26 | 61.76 | 73,368 |
| August 21, 2025 | 63 | 63 | 63 | 63 | 63 | 6,903 |
| August 20, 2025 | 63.8 | 63.8 | 63.8 | 64.26 | 63.8 | 4,349 |
| August 19, 2025 | 63 | 63 | 63 | 63 | 62 | 1,632 |
| August 18, 2025 | 62 | 62 | 62 | 62 | 62 | 10,325 |
| August 14, 2025 | 63 | 63 | 63 | 64 | 63 | 7,261 |
| August 13, 2025 | 65.2 | 64.01 | 64.01 | 65.2 | 64.01 | 4,068 |
| August 12, 2025 | 65.1 | 65 | 65 | 65.1 | 63.79 | 1,590 |
| August 11, 2025 | 65.5 | 65.1 | 65.1 | 65.5 | 64.92 | 9,535 |
| August 08, 2025 | 66.5 | 66.25 | 66.25 | 66.5 | 66.25 | 1,727 |
| August 07, 2025 | 65.4 | 66.5 | 66.5 | 66.5 | 65.37 | 9,145 |
| August 06, 2025 | 68 | 66.71 | 66.71 | 68 | 66.71 | 3,231 |
| August 05, 2025 | 68.75 | 68 | 68 | 68.75 | 67.37 | 5,792 |
| August 04, 2025 | 69.35 | 68.75 | 68.75 | 69.35 | 68.75 | 855 |
| August 01, 2025 | 69 | 69.01 | 69.01 | 69.01 | 69 | 2,020 |
| July 31, 2025 | 68.81 | 70.18 | 70.18 | 70.18 | 68.81 | 7,448 |
| July 30, 2025 | 69.01 | 68.81 | 68.81 | 69.01 | 68.81 | 2,077 |
| July 29, 2025 | 70 | 69 | 69 | 70 | 68.75 | 3,560 |
| July 28, 2025 | 71.25 | 70.16 | 70.16 | 71.25 | 69.82 | 225 |
| July 25, 2025 | 71.02 | 71.25 | 71.25 | 71.25 | 70.67 | 3,298 |
| July 24, 2025 | 71 | 71.43 | 71.43 | 71.43 | 71 | 29,101 |
| July 23, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 21,889 |
| July 22, 2025 | 68.5 | 68.66 | 68.66 | 68.66 | 68.5 | 3,630 |
| July 21, 2025 | 65.9 | 67.32 | 67.32 | 67.32 | 65.15 | 54,584 |
| July 18, 2025 | 65.95 | 66 | 66 | 66 | 64.86 | 60,171 |
| July 17, 2025 | 67.55 | 66.19 | 66.19 | 67.55 | 66.19 | 5,043 |
| July 16, 2025 | 69 | 67.55 | 67.55 | 69.9 | 67.55 | 1,141 |
| July 15, 2025 | 70.33 | 68.93 | 68.93 | 70.33 | 68.93 | 446 |
| July 14, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 5,380 |
| July 11, 2025 | 72.15 | 71.78 | 71.78 | 74 | 71.5 | 5,466 |
| July 10, 2025 | 74.5 | 74.44 | 74.44 | 75 | 70.45 | 21,203 |
| July 09, 2025 | 71.95 | 73.38 | 73.38 | 73.38 | 69.9 | 66,822 |
| July 08, 2025 | 69.4 | 69.89 | 69.89 | 69.89 | 67 | 23,621 |
| July 07, 2025 | 62 | 66.57 | 66.57 | 66.57 | 62 | 27,985 |
| July 04, 2025 | 63.55 | 63.4 | 63.4 | 64.45 | 63 | 17,017 |
| July 03, 2025 | 63.12 | 64.39 | 64.39 | 64.5 | 62.4 | 12,242 |
| July 02, 2025 | 64.95 | 63.9 | 63.9 | 65.4 | 63.32 | 21,949 |
| July 01, 2025 | 63.03 | 64.95 | 64.95 | 65.4 | 61.32 | 19,263 |
| June 30, 2025 | 66.17 | 62.72 | 62.72 | 66.17 | 61.23 | 8,260 |
| June 27, 2025 | 64.4 | 63.02 | 63.02 | 64.4 | 63.01 | 4,038 |
| June 26, 2025 | 65.15 | 63.86 | 63.86 | 65.15 | 63.85 | 2,757 |
| June 25, 2025 | 65.7 | 65.15 | 65.15 | 65.7 | 64.51 | 9,942 |
| June 24, 2025 | 66.98 | 65.7 | 65.7 | 66.98 | 65.7 | 550 |
| June 23, 2025 | 65.8 | 65.7 | 65.7 | 65.8 | 65.7 | 1,179 |
| June 20, 2025 | 65.66 | 66 | 66 | 66 | 65.66 | 17,956 |
| June 19, 2025 | 68 | 67 | 67 | 68 | 66.65 | 7,363 |
| June 18, 2025 | 68 | 68 | 68 | 68 | 67.99 | 1,510 |
| June 17, 2025 | 67.65 | 66.9 | 66.9 | 67.8 | 66.7 | 10,986 |
| June 16, 2025 | 68.5 | 67.68 | 67.68 | 68.5 | 67.68 | 8,077 |