52.25
+0.09(+0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.29 | 52.25 | 52.25 | 53.15 | 52 | 420,899 |
| August 14, 2025 | 53 | 52.16 | 52.16 | 53.5 | 51.9 | 322,855 |
| August 13, 2025 | 53.49 | 52.94 | 52.94 | 53.85 | 52.64 | 736,400 |
| August 12, 2025 | 53.5 | 53.14 | 53.14 | 54.9 | 53.03 | 423,250 |
| August 11, 2025 | 53.09 | 53.36 | 53.36 | 54 | 52.1 | 683,082 |
| August 08, 2025 | 53 | 52.95 | 52.95 | 53.58 | 52.5 | 1.38M |
| August 07, 2025 | 53.8 | 53.28 | 53.28 | 54.5 | 51.88 | 1.67M |
| August 06, 2025 | 54.95 | 54.3 | 54.3 | 55.67 | 53 | 1.4M |
| August 05, 2025 | 55.8 | 54.66 | 54.66 | 56.34 | 54.4 | 1.37M |
| August 04, 2025 | 55.36 | 55.88 | 55.88 | 56.6 | 53.75 | 1.57M |
| August 01, 2025 | 55.5 | 55.36 | 55.36 | 56.35 | 54.86 | 1.66M |
| July 31, 2025 | 57.5 | 55.38 | 55.38 | 57.5 | 55.01 | 2.95M |
| July 30, 2025 | 58.1 | 58.2 | 58.2 | 59.21 | 57.72 | 1.48M |
| July 29, 2025 | 58.18 | 57.96 | 57.96 | 59.93 | 57.5 | 2.1M |
| July 28, 2025 | 59.68 | 58.15 | 58.15 | 60.8 | 57.61 | 3.35M |
| July 25, 2025 | 57.75 | 59.39 | 59.39 | 63.5 | 57.23 | 24.91M |
| July 24, 2025 | 58.25 | 57.75 | 57.75 | 59.69 | 57.36 | 1.55M |
| July 23, 2025 | 59.78 | 58.38 | 58.38 | 59.78 | 57.1 | 1.45M |
| July 22, 2025 | 58.45 | 59.31 | 59.31 | 61.89 | 58.45 | 3.17M |
| July 21, 2025 | 58.67 | 58.39 | 58.39 | 58.67 | 57.65 | 883,496 |
| July 18, 2025 | 58.7 | 58.84 | 58.84 | 59.5 | 57.62 | 1.12M |
| July 17, 2025 | 58.55 | 58.63 | 58.63 | 59 | 57.11 | 1.14M |
| July 16, 2025 | 59 | 58.53 | 58.53 | 60.3 | 58.32 | 776,566 |
| July 15, 2025 | 58.8 | 59.09 | 59.09 | 59.85 | 58.8 | 670,939 |
| July 14, 2025 | 59.25 | 58.88 | 58.88 | 59.6 | 58.36 | 683,482 |
| July 11, 2025 | 60.6 | 59.36 | 59.36 | 61.27 | 59.05 | 950,726 |
| July 10, 2025 | 63.2 | 60.6 | 60.6 | 63.2 | 60.11 | 1.36M |
| July 09, 2025 | 60.5 | 62.38 | 62.38 | 62.96 | 60.27 | 2.71M |
| July 08, 2025 | 60.3 | 60.57 | 60.57 | 61.81 | 59.75 | 2.01M |
| July 07, 2025 | 58.76 | 59.75 | 59.75 | 63.1 | 58.19 | 6.2M |
| July 04, 2025 | 60 | 58.66 | 58.66 | 60.02 | 57.95 | 1.7M |
| July 03, 2025 | 59.45 | 59.65 | 59.65 | 60.13 | 58.33 | 1.74M |
| July 02, 2025 | 61.48 | 59.5 | 59.5 | 61.99 | 59.12 | 7.45M |
| July 01, 2025 | 55.76 | 61.51 | 61.51 | 62 | 55.45 | 11.93M |
| June 30, 2025 | 54.4 | 55.21 | 55.21 | 55.81 | 54.4 | 516,140 |
| June 27, 2025 | 55.57 | 54.51 | 54.51 | 55.91 | 54.27 | 659,322 |
| June 26, 2025 | 56.11 | 55.39 | 55.39 | 56.6 | 55.02 | 581,603 |
| June 25, 2025 | 56.56 | 56.39 | 56.39 | 57.1 | 55.84 | 912,764 |
| June 24, 2025 | 53 | 55.94 | 55.94 | 57.25 | 52.9 | 3.81M |
| June 23, 2025 | 52 | 52.61 | 52.61 | 53.4 | 51.11 | 770,916 |
| June 20, 2025 | 50.53 | 52.7 | 52.7 | 53.44 | 50.42 | 1.11M |
| June 19, 2025 | 52.42 | 50.53 | 50.53 | 52.59 | 50.1 | 895,679 |
| June 18, 2025 | 52.7 | 52.42 | 52.42 | 53.2 | 51.8 | 681,243 |
| June 17, 2025 | 54.11 | 52.73 | 52.73 | 54.75 | 52.26 | 503,503 |
| June 16, 2025 | 54.11 | 54.2 | 54.2 | 54.77 | 52.58 | 708,852 |
| June 13, 2025 | 53.75 | 54.15 | 54.15 | 54.93 | 53.3 | 999,869 |
| June 12, 2025 | 56.95 | 55.32 | 55.32 | 57.59 | 54.9 | 879,218 |
| June 11, 2025 | 56.7 | 56.93 | 56.93 | 58.5 | 56.43 | 1.59M |
| June 10, 2025 | 56 | 56.43 | 56.43 | 56.68 | 55.56 | 782,555 |
| June 09, 2025 | 56.75 | 55.91 | 55.91 | 57.3 | 55.51 | 1.09M |
| June 06, 2025 | 58.4 | 56.46 | 56.46 | 58.64 | 56.02 | 978,496 |
| June 05, 2025 | 58.09 | 57.68 | 57.68 | 59.99 | 57.21 | 3.15M |
| June 04, 2025 | 57.83 | 57.83 | 57.83 | 59.5 | 57.6 | 1.34M |
| June 03, 2025 | 57.4 | 57.83 | 57.83 | 59 | 57.4 | 1.48M |
| June 02, 2025 | 57.74 | 57.48 | 57.48 | 58.75 | 56.68 | 1.4M |
| May 30, 2025 | 56.8 | 57.42 | 57.42 | 59 | 55.91 | 6.26M |
| May 29, 2025 | 51.4 | 56.59 | 56.59 | 58.5 | 51.4 | 11.58M |
| May 28, 2025 | 50.5 | 51.38 | 51.38 | 51.99 | 49.69 | 1.71M |
| May 27, 2025 | 49.42 | 50 | 50 | 50.29 | 49 | 1.14M |
| May 26, 2025 | 49.15 | 49.46 | 49.46 | 50.24 | 48.91 | 511,236 |