59.36
-1.24(-2.05%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
May 23, 2025 | 48.74 | 48.93 | 48.93 | 49.84 | 48.25 | 740,277 |
May 22, 2025 | 49.47 | 48.36 | 48.36 | 49.68 | 48.11 | 554,146 |
May 21, 2025 | 49.25 | 49.37 | 49.37 | 50.48 | 49.01 | 2.05M |
May 20, 2025 | 48.28 | 48.61 | 48.61 | 50.4 | 47.53 | 1.83M |
May 19, 2025 | 48.46 | 47.9 | 47.9 | 49.83 | 47.55 | 1.4M |
May 16, 2025 | 48.7 | 48.09 | 48.09 | 49.65 | 47.7 | 716,715 |
May 15, 2025 | 48.61 | 48.26 | 48.26 | 48.99 | 48 | 969,310 |
May 14, 2025 | 47.04 | 48.37 | 48.37 | 49 | 46.88 | 1.73M |
May 13, 2025 | 46 | 46.67 | 46.67 | 47.55 | 45.5 | 2.13M |
May 12, 2025 | 44.35 | 45.67 | 45.67 | 45.99 | 44 | 1.18M |
May 09, 2025 | 41.4 | 43.01 | 43.01 | 43.4 | 41.26 | 885,986 |
May 08, 2025 | 43.65 | 43.25 | 43.25 | 45.5 | 42.5 | 1.85M |
May 07, 2025 | 40.75 | 43.31 | 43.31 | 43.78 | 40.75 | 955,807 |
May 06, 2025 | 43.6 | 41.64 | 41.64 | 43.82 | 41.01 | 834,219 |
May 05, 2025 | 42.97 | 43.6 | 43.6 | 43.76 | 42.57 | 338,443 |
May 02, 2025 | 42.57 | 42.98 | 42.98 | 43.62 | 42.23 | 639,423 |
April 30, 2025 | 43.21 | 42.57 | 42.57 | 43.53 | 42.16 | 538,903 |
April 29, 2025 | 44.07 | 43.55 | 43.55 | 44.75 | 43.13 | 633,814 |
April 28, 2025 | 43 | 43.92 | 43.92 | 44.4 | 42.16 | 1.24M |
April 25, 2025 | 45 | 43.11 | 43.11 | 45.49 | 42.82 | 2.35M |
April 24, 2025 | 46.84 | 45.22 | 45.22 | 46.84 | 44 | 3.22M |
April 23, 2025 | 47.7 | 46.84 | 46.84 | 49.4 | 45.41 | 3.86M |
April 22, 2025 | 44.3 | 47.43 | 47.43 | 48 | 43.7 | 2.7M |
April 21, 2025 | 43.48 | 43.87 | 43.87 | 44.5 | 42.85 | 1.34M |
April 17, 2025 | 43 | 43.17 | 43.17 | 43.82 | 42.5 | 1.11M |