55.30
+0.06(+0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 55.87 | 55.24 | 55.24 | 56.8 | 54.72 | 1.03M |
| September 04, 2025 | 54.7 | 55.75 | 55.75 | 56.81 | 54.1 | 1.94M |
| September 03, 2025 | 54.39 | 54.03 | 54.03 | 55.46 | 53.1 | 1.51M |
| September 02, 2025 | 52.77 | 53.36 | 53.36 | 54.57 | 52.68 | 904,973 |
| September 01, 2025 | 51.9 | 52.77 | 52.77 | 53 | 51.45 | 721,220 |
| August 29, 2025 | 51.8 | 51.82 | 51.82 | 52.81 | 51.25 | 608,226 |
| August 28, 2025 | 51.65 | 52.15 | 52.15 | 52.5 | 50.98 | 729,007 |
| August 26, 2025 | 53.15 | 52.11 | 52.11 | 53.16 | 51.93 | 590,220 |
| August 25, 2025 | 53.11 | 53.15 | 53.15 | 53.61 | 52.4 | 502,010 |
| August 22, 2025 | 53.5 | 53.32 | 53.32 | 54.06 | 53 | 491,618 |
| August 21, 2025 | 54.35 | 53.7 | 53.7 | 55.26 | 53.26 | 724,203 |
| August 20, 2025 | 53.65 | 54.58 | 54.58 | 55.46 | 53.23 | 989,445 |
| August 19, 2025 | 52.26 | 53.73 | 53.73 | 54.13 | 52.26 | 729,312 |
| 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 |
