55.51
-0.6(-1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 56.07 | 56.11 | 56.11 | 57.7 | 55.05 | 2,239 |
| September 04, 2025 | 56 | 56.53 | 56.53 | 58 | 56 | 3,506 |
| September 03, 2025 | 58.9 | 58.27 | 58.27 | 58.9 | 56 | 13,110 |
| September 02, 2025 | 57.9 | 58.83 | 58.83 | 59.65 | 55.75 | 3,764 |
| September 01, 2025 | 57.9 | 57.75 | 57.75 | 57.9 | 55 | 2,088 |
| August 29, 2025 | 56.85 | 56.52 | 56.52 | 57.9 | 55 | 8,768 |
| August 28, 2025 | 54 | 56.85 | 56.85 | 56.98 | 53 | 6,761 |
| August 26, 2025 | 56.52 | 55.11 | 55.11 | 57.74 | 54.23 | 4,596 |
| August 25, 2025 | 52.23 | 56.24 | 56.24 | 56.24 | 52.23 | 6,013 |
| August 22, 2025 | 53.07 | 53.57 | 53.57 | 55.48 | 53.07 | 1,382 |
| August 21, 2025 | 52.83 | 53.07 | 53.07 | 53.65 | 52.15 | 3,525 |
| August 20, 2025 | 52 | 51.12 | 51.12 | 52.89 | 50.56 | 32,138 |
| August 19, 2025 | 53 | 52.94 | 52.94 | 53.8 | 50.5 | 7,737 |
| August 18, 2025 | 57.69 | 53.16 | 53.16 | 57.69 | 53 | 19,618 |
| August 14, 2025 | 53.12 | 55 | 55 | 55.15 | 53.12 | 1,136 |
| August 13, 2025 | 55.12 | 54.1 | 54.1 | 55.13 | 54.01 | 4,076 |
| August 12, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 534 |
| August 11, 2025 | 54.25 | 54 | 54 | 54.25 | 54 | 1,320 |
| August 08, 2025 | 56.95 | 54.75 | 54.75 | 56.95 | 54.75 | 436 |
| August 07, 2025 | 55.84 | 55.84 | 55.84 | 55.88 | 55.84 | 1,528 |
| August 06, 2025 | 55.65 | 56.98 | 56.98 | 56.98 | 55.56 | 3,851 |
| August 05, 2025 | 57.85 | 56.7 | 56.7 | 57.99 | 56.7 | 5,504 |
| August 04, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 19,854 |
| August 01, 2025 | 55.61 | 56.72 | 56.72 | 56.72 | 54.5 | 8,645 |
| July 31, 2025 | 56.5 | 55.61 | 55.61 | 56.5 | 55.61 | 7,851 |
| July 30, 2025 | 57.49 | 56.75 | 56.75 | 57.49 | 56.75 | 20,673 |
| July 29, 2025 | 55.01 | 56.75 | 56.75 | 56.75 | 55.01 | 37,383 |
| July 28, 2025 | 56.14 | 56.14 | 56.14 | 56.35 | 56.14 | 5,976 |
| July 25, 2025 | 59.62 | 57.29 | 57.29 | 59.62 | 57.29 | 79,282 |
| July 24, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 940 |
| July 23, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 11,473 |
| July 22, 2025 | 56.2 | 56.2 | 56.2 | 56.2 | 56.2 | 589 |
| July 21, 2025 | 54.8 | 55.1 | 55.1 | 55.1 | 54.8 | 23,553 |
| July 18, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 802 |
| July 17, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 531 |
| July 16, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 1,015 |
| July 15, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 1,595 |
| July 14, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 1,976 |
| July 11, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 21,730 |
| July 10, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 739 |
| July 09, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 10,497 |
| July 08, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 116,251 |
| July 07, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 4,398 |
| July 04, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 3,112 |
| July 03, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 589 |
| July 02, 2025 | 37.9 | 37.99 | 37.99 | 37.99 | 37.9 | 1,893 |
| July 01, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 454 |
| June 30, 2025 | 34.45 | 34.47 | 34.47 | 34.47 | 34.45 | 67,839 |
| June 27, 2025 | 33.99 | 32.83 | 32.83 | 33.99 | 32.83 | 54,916 |
| June 26, 2025 | 33.93 | 33.5 | 33.5 | 33.93 | 33.5 | 2,710 |
| June 25, 2025 | 34.49 | 33.32 | 33.32 | 34.49 | 33.32 | 9,871 |
| June 24, 2025 | 34.5 | 34 | 34 | 34.5 | 34 | 8,743 |
| June 23, 2025 | 34.55 | 34.7 | 34.7 | 34.7 | 34.55 | 21 |
| June 20, 2025 | 35 | 34.5 | 34.5 | 35 | 34.5 | 4,478 |
| June 19, 2025 | 35 | 35.02 | 35.02 | 35.02 | 34.98 | 1,327 |
| June 18, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 1,941 |
| June 17, 2025 | 35.27 | 36.39 | 36.39 | 36.39 | 35.27 | 21,280 |
| June 16, 2025 | 35.99 | 35.99 | 35.99 | 36.51 | 35.99 | 3,247 |
| June 13, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 1,812 |
| June 12, 2025 | 37.65 | 37.48 | 37.48 | 37.65 | 36.89 | 10,051 |
