60.59
+0.13(+0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 61.25 | 60.59 | 60.59 | 61.9 | 60.11 | 36,309 |
| August 14, 2025 | 62.5 | 60.46 | 60.46 | 62.5 | 59.98 | 41,912 |
| August 13, 2025 | 63.09 | 61.34 | 61.34 | 63.09 | 61.25 | 23,766 |
| August 12, 2025 | 62.49 | 61.85 | 61.85 | 62.91 | 61.62 | 25,259 |
| August 11, 2025 | 61.55 | 62 | 62 | 63.4 | 61.5 | 42,656 |
| August 08, 2025 | 61.5 | 62.22 | 62.22 | 64 | 61.5 | 25,747 |
| August 07, 2025 | 62.12 | 62.27 | 62.27 | 63.69 | 61.71 | 34,620 |
| August 06, 2025 | 62.8 | 61.83 | 61.83 | 63.1 | 60.8 | 28,242 |
| August 05, 2025 | 62.35 | 62.31 | 62.31 | 63.9 | 62.2 | 25,521 |
| August 04, 2025 | 62 | 62.35 | 62.35 | 63.5 | 61.52 | 25,710 |
| August 01, 2025 | 61.29 | 61.64 | 61.64 | 65.75 | 61.2 | 58,165 |
| July 31, 2025 | 61 | 61.16 | 61.16 | 62.78 | 58.95 | 37,530 |
| July 30, 2025 | 63.69 | 61.42 | 61.42 | 64.35 | 60.51 | 32,551 |
| July 29, 2025 | 62.4 | 62.21 | 62.21 | 62.49 | 61 | 18,241 |
| July 28, 2025 | 63 | 61.65 | 61.65 | 64.29 | 61 | 44,837 |
| July 25, 2025 | 66.58 | 62.94 | 62.94 | 66.58 | 62.05 | 86,107 |
| July 24, 2025 | 65.77 | 66.07 | 66.07 | 69.77 | 65 | 283,535 |
| July 23, 2025 | 64.5 | 64.88 | 64.88 | 65.76 | 63.8 | 23,725 |
| July 22, 2025 | 64.8 | 64.44 | 64.44 | 65.58 | 64.12 | 15,318 |
| July 21, 2025 | 64.45 | 64.57 | 64.57 | 65.88 | 62.67 | 43,107 |
| July 18, 2025 | 64.6 | 64.31 | 64.31 | 65.59 | 63.51 | 45,102 |
| July 17, 2025 | 65 | 64.6 | 64.6 | 66.2 | 64.5 | 35,200 |
| July 16, 2025 | 64.5 | 65.15 | 65.15 | 65.95 | 63.94 | 52,077 |
| July 15, 2025 | 63.17 | 64.33 | 64.33 | 65.79 | 63.17 | 74,577 |
| July 14, 2025 | 64.9 | 63.81 | 63.81 | 64.9 | 63.24 | 28,999 |
| July 11, 2025 | 65.39 | 63.96 | 63.96 | 65.83 | 63.2 | 40,435 |
| July 10, 2025 | 64.99 | 64.64 | 64.64 | 65.55 | 64.28 | 38,680 |
| July 09, 2025 | 63.91 | 64.56 | 64.56 | 66.01 | 63.81 | 59,760 |
| July 08, 2025 | 65.49 | 63.91 | 63.91 | 65.49 | 63.34 | 30,862 |
| July 07, 2025 | 63.11 | 64.04 | 64.04 | 64.84 | 63.11 | 21,541 |
| July 04, 2025 | 65 | 64.84 | 64.84 | 65.87 | 64 | 45,916 |
| July 03, 2025 | 64.5 | 65.51 | 65.51 | 68.01 | 64.5 | 93,359 |
| July 02, 2025 | 65.29 | 64.39 | 64.39 | 65.96 | 63.2 | 66,024 |
| July 01, 2025 | 66.38 | 65.49 | 65.49 | 66.99 | 64.3 | 53,321 |
| June 30, 2025 | 66 | 66.38 | 66.38 | 67.43 | 64.96 | 68,536 |
| June 27, 2025 | 67.1 | 65.95 | 65.95 | 67.68 | 65.02 | 48,021 |
| June 26, 2025 | 66 | 66.34 | 66.34 | 67.8 | 64.96 | 67,878 |
| June 25, 2025 | 62.15 | 65.34 | 65.34 | 67.2 | 61.67 | 103,209 |
| June 24, 2025 | 62 | 61.67 | 61.67 | 63.36 | 61.1 | 34,582 |
| June 23, 2025 | 61.29 | 60.74 | 60.74 | 62 | 59.31 | 53,734 |
| June 20, 2025 | 61 | 61.29 | 61.29 | 62.39 | 60.55 | 29,821 |
| June 19, 2025 | 62.1 | 60.84 | 60.84 | 63.84 | 60.51 | 75,740 |
| June 18, 2025 | 64.8 | 63.01 | 63.01 | 64.8 | 62.5 | 43,985 |
| June 17, 2025 | 67.39 | 64.31 | 64.31 | 67.39 | 63.58 | 52,127 |
| June 16, 2025 | 64.7 | 65.16 | 65.16 | 65.97 | 63.63 | 59,927 |
| June 13, 2025 | 66.95 | 65.37 | 65.37 | 67.69 | 64.51 | 70,515 |
| June 12, 2025 | 68.8 | 67.96 | 67.96 | 70.63 | 67.26 | 126,038 |
| June 11, 2025 | 65.7 | 68.07 | 68.07 | 72 | 65.65 | 299,447 |
| June 10, 2025 | 63.9 | 65.21 | 65.21 | 66 | 63.48 | 61,537 |
| June 09, 2025 | 63.01 | 63.43 | 63.43 | 65 | 62.5 | 60,189 |
| June 06, 2025 | 66.1 | 62.87 | 62.87 | 66.6 | 62.6 | 161,909 |
| June 05, 2025 | 64 | 64.34 | 64.34 | 65.33 | 64 | 70,890 |
| June 04, 2025 | 61.9 | 63.77 | 63.77 | 65.76 | 61.05 | 198,306 |
| June 03, 2025 | 63.2 | 60.96 | 60.96 | 65.46 | 60 | 164,156 |
| June 02, 2025 | 66 | 63.05 | 63.05 | 66.49 | 61.89 | 155,415 |
| May 30, 2025 | 68.99 | 65.66 | 65.66 | 69.15 | 65.01 | 138,261 |
| May 29, 2025 | 61.22 | 68.8 | 68.8 | 71.4 | 61.22 | 914,904 |
| May 28, 2025 | 57.5 | 60.83 | 60.83 | 61.39 | 57.44 | 129,131 |
| May 27, 2025 | 57.01 | 57.72 | 57.72 | 58.55 | 56.91 | 61,585 |
| May 26, 2025 | 57 | 57.3 | 57.3 | 57.6 | 56.43 | 27,794 |