54.80
+0.34(+0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 55 | 54.8 | 54.8 | 56.9 | 54.61 | 4,543 |
| August 14, 2025 | 60.18 | 54.46 | 54.46 | 60.18 | 54.45 | 43,320 |
| August 13, 2025 | 56.99 | 57.32 | 57.32 | 57.33 | 55 | 11,839 |
| August 12, 2025 | 53.5 | 54.6 | 54.6 | 54.6 | 52.42 | 9,927 |
| August 11, 2025 | 49.81 | 52 | 52 | 52.04 | 49.81 | 9,092 |
| August 08, 2025 | 48.6 | 49.57 | 49.57 | 49.57 | 48.2 | 5,548 |
| August 07, 2025 | 48.6 | 48.6 | 48.6 | 48.6 | 48.6 | 3,075 |
| August 06, 2025 | 49.61 | 49.6 | 49.6 | 49.61 | 49.6 | 9,623 |
| August 05, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 17,170 |
| August 04, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 20,941 |
| August 01, 2025 | 52.62 | 52.72 | 52.72 | 52.72 | 52.62 | 1,989 |
| July 31, 2025 | 53.7 | 53.7 | 53.7 | 54.35 | 53.7 | 4,350 |
| July 30, 2025 | 54.6 | 54.8 | 54.8 | 54.85 | 54.6 | 5,788 |
| July 29, 2025 | 55.7 | 55.7 | 55.7 | 55.7 | 55.7 | 5,458 |
| July 28, 2025 | 57.71 | 56.84 | 56.84 | 57.71 | 56.84 | 3,810 |
| July 25, 2025 | 57.97 | 58 | 58 | 58.25 | 57.97 | 538 |
| July 24, 2025 | 58.45 | 59.16 | 59.16 | 59.16 | 58.45 | 6,694 |
| July 23, 2025 | 57 | 58 | 58 | 58.14 | 56.98 | 15,350 |
| July 22, 2025 | 57.05 | 57 | 57 | 57.4 | 57 | 5,886 |
| July 21, 2025 | 58.5 | 57.33 | 57.33 | 58.5 | 57.33 | 4,450 |
| July 18, 2025 | 60.3 | 58.5 | 58.5 | 60.3 | 58.48 | 9,445 |
| July 17, 2025 | 61.5 | 59.68 | 59.68 | 61.5 | 59.68 | 11,075 |
| July 16, 2025 | 62 | 60.9 | 60.9 | 62 | 60.84 | 1,100 |
| July 15, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 9,785 |
| July 14, 2025 | 63.39 | 63.36 | 63.36 | 63.39 | 63.36 | 10,746 |
| July 11, 2025 | 60.94 | 62.15 | 62.15 | 62.15 | 59.72 | 11,926 |
| July 10, 2025 | 59.75 | 60.94 | 60.94 | 60.94 | 59.75 | 7,106 |
| July 09, 2025 | 59.57 | 59.75 | 59.75 | 59.75 | 59 | 1,905 |
| July 08, 2025 | 60.18 | 59.57 | 59.57 | 60.18 | 59 | 907 |
| July 07, 2025 | 60 | 59 | 59 | 60 | 59 | 2,298 |
| July 04, 2025 | 60.18 | 59 | 59 | 60.18 | 59 | 7,206 |
| July 03, 2025 | 60.4 | 60.18 | 60.18 | 61 | 60.18 | 13,966 |
| July 02, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 6,192 |
| July 01, 2025 | 60.9 | 62.67 | 62.67 | 63.63 | 59 | 18,584 |
| June 30, 2025 | 61.9 | 60.6 | 60.6 | 63 | 60.2 | 15,019 |
| June 27, 2025 | 61.1 | 61.9 | 61.9 | 63 | 59.1 | 23,421 |
| June 26, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60 | 17,922 |
| June 25, 2025 | 55.8 | 57.64 | 57.64 | 57.64 | 55.8 | 13,099 |
| June 24, 2025 | 52.75 | 54.9 | 54.9 | 55.04 | 51.39 | 26,566 |
| June 23, 2025 | 52.85 | 52.42 | 52.42 | 53.79 | 50.2 | 32,070 |
| June 20, 2025 | 52.76 | 52.85 | 52.85 | 53.5 | 52.76 | 17,282 |
| June 19, 2025 | 54 | 53.78 | 53.78 | 54 | 53.78 | 4,421 |
| June 18, 2025 | 53.78 | 54.88 | 54.88 | 54.88 | 53.78 | 25,431 |
| June 17, 2025 | 55.5 | 54.88 | 54.88 | 55.5 | 54.88 | 9,412 |
| June 16, 2025 | 56 | 56 | 56 | 56.56 | 54.9 | 13,948 |
| June 13, 2025 | 56.11 | 56 | 56 | 56.11 | 56 | 8,272 |
| June 12, 2025 | 57.11 | 56.11 | 56.11 | 57.11 | 56.11 | 11,631 |
| June 11, 2025 | 57.5 | 57.11 | 57.11 | 57.5 | 57.11 | 9,479 |
| June 10, 2025 | 58 | 57.5 | 57.5 | 58.4 | 57.18 | 10,764 |
| June 09, 2025 | 58 | 58.3 | 58.3 | 58.3 | 58 | 8,087 |
| June 06, 2025 | 57.8 | 57.74 | 57.74 | 58 | 57.71 | 10,131 |
| June 05, 2025 | 58.82 | 58.8 | 58.8 | 58.82 | 58.8 | 5,851 |
| June 04, 2025 | 60 | 58.82 | 58.82 | 60 | 58.82 | 6,321 |
| June 03, 2025 | 61 | 60.03 | 60.03 | 61 | 60.03 | 8,573 |
| June 02, 2025 | 62.5 | 61.26 | 61.26 | 62.5 | 61.26 | 7,984 |
| May 30, 2025 | 64 | 62.5 | 62.5 | 64 | 62.5 | 7,550 |
| May 29, 2025 | 63.19 | 63.5 | 63.5 | 63.5 | 63.19 | 4,425 |
| May 28, 2025 | 63 | 63.2 | 63.2 | 64 | 63 | 4,409 |
| May 27, 2025 | 62.75 | 63 | 63 | 63.1 | 62.75 | 6,041 |
| May 26, 2025 | 62.5 | 62.87 | 62.87 | 62.87 | 62.5 | 6,335 |