56.45
+0.41(+0.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 56.6 | 56.45 | 56.45 | 57.49 | 55.01 | 8,177 |
| August 14, 2025 | 56.71 | 56.04 | 56.04 | 56.75 | 55 | 1,800 |
| August 13, 2025 | 55.47 | 56.71 | 56.71 | 57 | 54.9 | 3,412 |
| August 12, 2025 | 54 | 55.47 | 55.47 | 57 | 53 | 3,012 |
| August 11, 2025 | 54.99 | 54.98 | 54.98 | 56.75 | 54.1 | 3,333 |
| August 08, 2025 | 55 | 54.99 | 54.99 | 56 | 53 | 3,371 |
| August 07, 2025 | 57 | 55.37 | 55.37 | 57.5 | 54 | 6,547 |
| August 06, 2025 | 57.44 | 55.8 | 55.8 | 58 | 55.21 | 6,317 |
| August 05, 2025 | 57.5 | 57.44 | 57.44 | 57.88 | 56 | 2,794 |
| August 04, 2025 | 59 | 57.89 | 57.89 | 59 | 57.2 | 6,916 |
| August 01, 2025 | 58.01 | 57.41 | 57.41 | 58.75 | 57 | 4,275 |
| July 31, 2025 | 57.6 | 58.75 | 58.75 | 60 | 56.5 | 16,669 |
| July 30, 2025 | 58.88 | 57.56 | 57.56 | 59.8 | 57.11 | 4,337 |
| July 29, 2025 | 56 | 58.37 | 58.37 | 58.9 | 56 | 5,966 |
| July 28, 2025 | 60.5 | 57.47 | 57.47 | 60.5 | 57.09 | 11,271 |
| July 25, 2025 | 62 | 60.1 | 60.1 | 62.7 | 59.71 | 7,341 |
| July 24, 2025 | 64 | 61.96 | 61.96 | 64 | 61 | 11,857 |
| July 23, 2025 | 63 | 62.7 | 62.7 | 63 | 61.2 | 11,602 |
| July 22, 2025 | 63 | 62.94 | 62.94 | 63 | 61.25 | 8,158 |
| July 21, 2025 | 64.5 | 62.02 | 62.02 | 64.5 | 61.52 | 21,426 |
| July 18, 2025 | 65 | 63.45 | 63.45 | 65 | 63 | 6,511 |
| July 17, 2025 | 64.5 | 63.5 | 63.5 | 64.7 | 63.25 | 6,101 |
| July 16, 2025 | 64.6 | 63.79 | 63.79 | 65.5 | 63.21 | 4,792 |
| July 15, 2025 | 64.82 | 64.6 | 64.6 | 65 | 63.8 | 10,790 |
| July 14, 2025 | 63.55 | 63.55 | 63.55 | 64.96 | 63.05 | 11,125 |
| July 11, 2025 | 65.44 | 64.2 | 64.2 | 65.44 | 64 | 3,174 |
| July 10, 2025 | 65.95 | 64.56 | 64.56 | 65.95 | 64.1 | 10,334 |
| July 09, 2025 | 66 | 65.39 | 65.39 | 66 | 64.05 | 6,387 |
| July 08, 2025 | 65.69 | 65.35 | 65.35 | 66 | 64.5 | 9,756 |
| July 07, 2025 | 67.45 | 65.69 | 65.69 | 67.45 | 64 | 29,870 |
| July 04, 2025 | 64 | 64.32 | 64.32 | 65.69 | 63.1 | 15,709 |
| July 03, 2025 | 65.9 | 64.68 | 64.68 | 65.9 | 63 | 9,310 |
| July 02, 2025 | 65 | 64.7 | 64.7 | 66 | 64 | 5,234 |
| July 01, 2025 | 67 | 65.16 | 65.16 | 67 | 64.5 | 13,421 |
| June 30, 2025 | 67.88 | 65.39 | 65.39 | 67.88 | 65 | 13,101 |
| June 27, 2025 | 65.35 | 66.55 | 66.55 | 68.6 | 65.35 | 12,647 |
| June 26, 2025 | 65.01 | 65.35 | 65.35 | 66.97 | 64.9 | 9,720 |
| June 25, 2025 | 64 | 65.01 | 65.01 | 66 | 64 | 8,729 |
| June 24, 2025 | 65.83 | 64.61 | 64.61 | 67 | 64.3 | 9,285 |
| June 23, 2025 | 64.3 | 65.83 | 65.83 | 67 | 64.3 | 8,168 |
| June 20, 2025 | 66.9 | 66.33 | 66.33 | 68.5 | 64 | 12,807 |
| June 19, 2025 | 71.99 | 66.93 | 66.93 | 71.99 | 66.25 | 18,776 |
| June 18, 2025 | 71.8 | 69.62 | 69.62 | 72.19 | 69 | 39,543 |
| June 17, 2025 | 68 | 69.89 | 69.89 | 69.89 | 68 | 13,530 |
| June 16, 2025 | 67.99 | 66.57 | 66.57 | 67.99 | 65.5 | 8,051 |
| June 13, 2025 | 66 | 66.83 | 66.83 | 67.57 | 64.33 | 14,621 |
| June 12, 2025 | 69.94 | 67.72 | 67.72 | 69.94 | 66.6 | 11,196 |
| June 11, 2025 | 67.5 | 69.33 | 69.33 | 69.99 | 67 | 36,808 |
| June 10, 2025 | 66.5 | 66.72 | 66.72 | 67.98 | 64.5 | 38,590 |
| June 09, 2025 | 68 | 67.34 | 67.34 | 69.99 | 66.16 | 29,345 |
| June 06, 2025 | 73.01 | 69.08 | 69.08 | 75.49 | 68.3 | 108,068 |
| June 05, 2025 | 68.5 | 71.9 | 71.9 | 71.9 | 68.5 | 83,006 |
| June 04, 2025 | 67.8 | 68.48 | 68.48 | 68.48 | 67 | 133,028 |
| June 03, 2025 | 64.9 | 65.22 | 65.22 | 65.22 | 62.55 | 24,461 |
| June 02, 2025 | 59.7 | 62.12 | 62.12 | 62.12 | 56.21 | 39,155 |
| May 30, 2025 | 58.4 | 59.17 | 59.17 | 59.17 | 57.49 | 21,585 |
| May 29, 2025 | 54 | 56.36 | 56.36 | 56.36 | 53.7 | 38,153 |
| May 28, 2025 | 53.3 | 53.68 | 53.68 | 53.8 | 52.01 | 16,295 |
| May 27, 2025 | 52 | 53 | 53 | 53.26 | 52 | 6,483 |
| May 26, 2025 | 54 | 52.75 | 52.75 | 54.5 | 52.5 | 8,490 |