54.94
+2(+3.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 53.75 | 54.94 | 54.94 | 55.99 | 53.22 | 4.69M |
| August 14, 2025 | 54.42 | 52.94 | 52.94 | 54.62 | 52.55 | 2.77M |
| August 13, 2025 | 55.27 | 54.42 | 54.42 | 55.4 | 54.26 | 2.42M |
| August 12, 2025 | 53.67 | 54.91 | 54.91 | 55.29 | 53.53 | 3.85M |
| August 11, 2025 | 55.4 | 53.69 | 53.69 | 55.8 | 52.75 | 9.25M |
| August 08, 2025 | 56.92 | 56.49 | 56.49 | 57.85 | 55.59 | 3.6M |
| August 07, 2025 | 57.09 | 56.92 | 56.92 | 57.19 | 55.85 | 2.09M |
| August 06, 2025 | 57.96 | 57.32 | 57.32 | 58.17 | 56.48 | 1.85M |
| August 05, 2025 | 57.31 | 57.96 | 57.96 | 58.78 | 57.16 | 1.16M |
| August 04, 2025 | 56.97 | 57.29 | 57.29 | 57.69 | 56.58 | 2.58M |
| August 01, 2025 | 59.1 | 57.05 | 57.05 | 59.48 | 56.85 | 3.32M |
| July 31, 2025 | 60 | 59.26 | 59.26 | 60.1 | 58.9 | 1.83M |
| July 30, 2025 | 59.82 | 60.14 | 60.14 | 61.01 | 59.6 | 2.73M |
| July 29, 2025 | 60.09 | 59.57 | 59.57 | 60.54 | 59.26 | 4.11M |
| July 28, 2025 | 61.29 | 59.73 | 59.73 | 61.66 | 59.57 | 2.54M |
| July 25, 2025 | 62.01 | 61.22 | 61.22 | 62.48 | 61 | 2.16M |
| July 24, 2025 | 62.69 | 62.11 | 62.11 | 63.24 | 61.75 | 2.75M |
| July 23, 2025 | 62.79 | 62.64 | 62.64 | 63.5 | 62.18 | 3.78M |
| July 22, 2025 | 62.92 | 62.74 | 62.74 | 63.27 | 62.49 | 2.67M |
| July 21, 2025 | 63 | 62.99 | 62.99 | 63.43 | 62.85 | 1.42M |
| July 18, 2025 | 63.08 | 63.29 | 63.29 | 63.51 | 62.73 | 2.01M |
| July 17, 2025 | 63.74 | 63.07 | 63.07 | 63.87 | 62.99 | 1.86M |
| July 16, 2025 | 63.42 | 63.47 | 63.47 | 64.02 | 62.9 | 3.08M |
| July 15, 2025 | 63.9 | 63.42 | 63.42 | 65.2 | 63.18 | 4.43M |
| July 14, 2025 | 63.84 | 63.43 | 63.43 | 64 | 62.73 | 9.01M |
| July 11, 2025 | 64.76 | 63.76 | 63.76 | 65.26 | 63.5 | 2.71M |
| July 10, 2025 | 62.6 | 65.21 | 65.21 | 66 | 62.6 | 11.55M |
| July 09, 2025 | 63.3 | 62.35 | 62.35 | 63.4 | 62.16 | 8.21M |
| July 08, 2025 | 63.81 | 62.96 | 62.96 | 64.27 | 62.5 | 3.99M |
| July 07, 2025 | 67.87 | 63.56 | 63.56 | 67.87 | 63 | 9.92M |
| July 04, 2025 | 68.28 | 67.93 | 67.93 | 68.37 | 67.52 | 1.49M |
| July 03, 2025 | 68.5 | 68.26 | 68.26 | 68.88 | 67.81 | 1.8M |
| July 02, 2025 | 70.12 | 68.54 | 68.54 | 70.65 | 68.3 | 4.19M |
| July 01, 2025 | 67.99 | 69.23 | 69.23 | 71 | 67.5 | 9.35M |
| June 30, 2025 | 66.94 | 67.11 | 67.11 | 68.24 | 66.78 | 3.97M |
| June 27, 2025 | 67.48 | 66.85 | 66.85 | 67.8 | 66.7 | 1.28M |
| June 26, 2025 | 68.2 | 67.48 | 67.48 | 68.45 | 66.75 | 1.76M |
| June 25, 2025 | 67.45 | 67.77 | 67.77 | 69.59 | 67.16 | 3.06M |
| June 24, 2025 | 68.14 | 66.83 | 66.83 | 68.66 | 66.3 | 4.21M |
| June 23, 2025 | 65.78 | 67.65 | 67.65 | 68 | 64.55 | 8.44M |
| June 20, 2025 | 64.01 | 64.44 | 64.44 | 65.1 | 63.38 | 2.19M |
| June 19, 2025 | 65.5 | 64.22 | 64.22 | 65.5 | 63.7 | 7.91M |
| June 18, 2025 | 66.89 | 66.28 | 66.28 | 67.65 | 66.08 | 1.17M |
| June 17, 2025 | 67.55 | 66.86 | 66.86 | 68.18 | 66.62 | 1.52M |
| June 16, 2025 | 68.42 | 67.51 | 67.51 | 68.84 | 66.72 | 2.25M |
| June 13, 2025 | 67.77 | 68.42 | 68.42 | 69 | 67.7 | 1.89M |
| June 12, 2025 | 69.22 | 69.59 | 69.59 | 70.48 | 68.9 | 3.28M |
| June 11, 2025 | 70.64 | 69.22 | 69.22 | 70.65 | 68.5 | 3.36M |
| June 10, 2025 | 68.81 | 70.04 | 70.04 | 70.4 | 68.05 | 8.48M |
| June 09, 2025 | 67.28 | 68.26 | 68.26 | 69.81 | 67.2 | 13.18M |
| June 06, 2025 | 64.98 | 66.65 | 66.65 | 68 | 64.4 | 9.1M |
| June 05, 2025 | 64.13 | 64.59 | 64.59 | 64.85 | 63.95 | 1.71M |
| June 04, 2025 | 65.67 | 64.14 | 64.14 | 65.73 | 63.78 | 3M |
| June 03, 2025 | 67.39 | 65.47 | 65.47 | 67.94 | 65.09 | 7.36M |
| June 02, 2025 | 63.69 | 66.85 | 66.85 | 67.2 | 63.24 | 6.23M |
| May 30, 2025 | 63.6 | 63.61 | 63.61 | 64 | 62.76 | 3.93M |
| May 29, 2025 | 64 | 63.6 | 63.6 | 64.18 | 62.85 | 2.94M |
| May 28, 2025 | 64.06 | 63.88 | 63.88 | 64.48 | 63.62 | 1.31M |
| May 27, 2025 | 63.97 | 64 | 64 | 64.7 | 63.71 | 1.75M |
| May 26, 2025 | 64.64 | 63.97 | 63.97 | 65.05 | 63.76 | 1.97M |