57.15
-2.45(-4.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 58.17 | 57.15 | 57.15 | 58.77 | 56.62 | 102,113 |
| August 14, 2025 | 59.1 | 59.6 | 59.6 | 60.75 | 59 | 18,724 |
| August 13, 2025 | 60.25 | 60.63 | 60.63 | 61.2 | 59.05 | 51,097 |
| August 12, 2025 | 56.1 | 58.32 | 58.32 | 58.32 | 55.15 | 55,808 |
| August 11, 2025 | 55.99 | 55.55 | 55.55 | 57.6 | 54.5 | 43,007 |
| August 08, 2025 | 56.19 | 55.24 | 55.24 | 58 | 55 | 38,708 |
| August 07, 2025 | 56.67 | 55.87 | 55.87 | 56.67 | 54.5 | 48,702 |
| August 06, 2025 | 56.92 | 56.73 | 56.73 | 58 | 55.2 | 54,453 |
| August 05, 2025 | 59.23 | 56.78 | 56.78 | 59.84 | 56.26 | 104,026 |
| August 04, 2025 | 59.99 | 59.23 | 59.23 | 59.99 | 58.5 | 27,055 |
| August 01, 2025 | 59.81 | 59.05 | 59.05 | 60 | 58.8 | 37,802 |
| July 31, 2025 | 59 | 59.81 | 59.81 | 60.22 | 58.7 | 54,260 |
| July 30, 2025 | 60.8 | 59.47 | 59.47 | 61 | 59.2 | 55,716 |
| July 29, 2025 | 61.18 | 60.06 | 60.06 | 61.89 | 59.85 | 104,167 |
| July 28, 2025 | 61.07 | 60.88 | 60.88 | 61.9 | 60.4 | 45,091 |
| July 25, 2025 | 63.07 | 62.31 | 62.31 | 63.95 | 61.2 | 29,803 |
| July 24, 2025 | 64.79 | 63.07 | 63.07 | 64.79 | 62.7 | 60,490 |
| July 23, 2025 | 63.98 | 64.31 | 64.31 | 64.88 | 63.6 | 27,618 |
| July 22, 2025 | 64.84 | 63.95 | 63.95 | 66 | 63 | 65,493 |
| July 21, 2025 | 64.89 | 64.84 | 64.84 | 66 | 63.1 | 81,797 |
| July 18, 2025 | 65.01 | 65.03 | 65.03 | 66 | 64 | 31,699 |
| July 17, 2025 | 65.89 | 65.1 | 65.1 | 66.49 | 64.55 | 54,149 |
| July 16, 2025 | 66.4 | 65.89 | 65.89 | 66.55 | 65.5 | 23,351 |
| July 15, 2025 | 67.14 | 66.03 | 66.03 | 67.14 | 65.5 | 61,047 |
| July 14, 2025 | 67.3 | 67.14 | 67.14 | 68.5 | 65.35 | 104,062 |
| July 11, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 66.5 | 238,574 |
| July 10, 2025 | 61.88 | 64.33 | 64.33 | 64.33 | 60 | 133,120 |
| July 09, 2025 | 61 | 61.27 | 61.27 | 62 | 60.8 | 166,788 |
| July 08, 2025 | 61.98 | 60.96 | 60.96 | 62.3 | 60.01 | 87,924 |
| July 07, 2025 | 62 | 61.47 | 61.47 | 63.68 | 61 | 116,108 |
| July 04, 2025 | 63.96 | 62.74 | 62.74 | 63.96 | 62.22 | 181,269 |
| July 03, 2025 | 62.3 | 64.53 | 64.53 | 64.97 | 60 | 272,235 |
| July 02, 2025 | 63.84 | 62.46 | 62.46 | 63.84 | 61 | 247,560 |
| July 01, 2025 | 65.52 | 63.84 | 63.84 | 65.94 | 63.1 | 250,699 |
| June 30, 2025 | 66.98 | 65.52 | 65.52 | 66.98 | 64.68 | 176,293 |
| June 27, 2025 | 66.89 | 66.41 | 66.41 | 67.5 | 65.5 | 242,517 |
| June 26, 2025 | 67.5 | 66.41 | 66.41 | 69 | 65.61 | 255,549 |
| June 25, 2025 | 66 | 68.17 | 68.17 | 69.8 | 65.8 | 296,820 |
| June 24, 2025 | 70.9 | 68.61 | 68.61 | 72.7 | 68.61 | 854,493 |
| June 23, 2025 | 73.66 | 72.23 | 72.23 | 73.66 | 71.96 | 1.54M |
| June 20, 2025 | 69.5 | 70.16 | 70.16 | 71.9 | 67.54 | 426,293 |
| June 19, 2025 | 75.4 | 71.1 | 71.1 | 75.4 | 71.1 | 334,012 |
| June 18, 2025 | 77.42 | 74.85 | 74.85 | 79 | 73.76 | 127,664 |
| June 17, 2025 | 75 | 77.42 | 77.42 | 79 | 73.06 | 253,089 |
| June 16, 2025 | 75 | 75.63 | 75.63 | 75.63 | 72.5 | 366,109 |
| June 13, 2025 | 70 | 72.03 | 72.03 | 72.54 | 67 | 503,529 |
| June 12, 2025 | 68.8 | 69.09 | 69.09 | 69.09 | 68 | 209,083 |
| June 11, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.78 | 1.14M |
| June 10, 2025 | 63.55 | 62.67 | 62.67 | 63.86 | 62.67 | 95,232 |
| June 09, 2025 | 68.9 | 65.97 | 65.97 | 68.9 | 65.97 | 91,216 |
| June 06, 2025 | 71.01 | 69.45 | 69.45 | 72.7 | 69.45 | 111,520 |
| June 05, 2025 | 78.9 | 73.11 | 73.11 | 78.9 | 73.11 | 150,317 |
| June 04, 2025 | 79 | 76.96 | 76.96 | 79 | 76 | 10,838 |
| June 03, 2025 | 77.51 | 77.52 | 77.52 | 78.95 | 76.41 | 35,420 |
| June 02, 2025 | 77.25 | 76.41 | 76.41 | 80 | 75 | 56,647 |
| May 30, 2025 | 76.11 | 77.25 | 77.25 | 79.75 | 75.57 | 93,799 |
| May 29, 2025 | 72.5 | 77.11 | 77.11 | 78.5 | 72.5 | 70,994 |
| May 28, 2025 | 78.5 | 75.51 | 75.51 | 78.75 | 75.1 | 75,831 |
| May 27, 2025 | 79.01 | 78.32 | 78.32 | 79.54 | 77.83 | 41,128 |
| May 26, 2025 | 80.64 | 79.43 | 79.43 | 81.5 | 78.75 | 68,280 |