52.40
-1.02(-1.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 53.42 | 52.39 | 52.39 | 53.43 | 51.7 | 8,586 |
| September 26, 2025 | 56.49 | 53.42 | 53.42 | 56.49 | 53.16 | 18,378 |
| September 25, 2025 | 57.9 | 55.52 | 55.52 | 57.9 | 55.11 | 11,119 |
| September 24, 2025 | 57.5 | 56.25 | 56.25 | 57.5 | 55.5 | 6,164 |
| September 23, 2025 | 57.88 | 56.11 | 56.11 | 57.88 | 55.7 | 19,107 |
| September 22, 2025 | 57.8 | 57.26 | 57.26 | 59 | 54.32 | 67,270 |
| September 19, 2025 | 55.5 | 56.23 | 56.23 | 56.5 | 55.49 | 14,400 |
| September 18, 2025 | 57.5 | 55.53 | 55.53 | 58.79 | 54.78 | 141,700 |
| September 17, 2025 | 59.2 | 57.67 | 57.67 | 59.2 | 57.1 | 7,063 |
| September 16, 2025 | 59.04 | 57.08 | 57.08 | 59.67 | 56.07 | 36,894 |
| September 15, 2025 | 57 | 59.03 | 59.03 | 59.54 | 57 | 18,780 |
| September 12, 2025 | 58.99 | 56.71 | 56.71 | 59 | 56 | 66,938 |
| September 11, 2025 | 58.24 | 58.87 | 58.87 | 59.5 | 57.62 | 12,559 |
| September 10, 2025 | 58.51 | 58.24 | 58.24 | 59.5 | 57.55 | 3,922 |
| 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 |