59.88
+1.65(+2.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 59.2 | 58.23 | 58.23 | 60.2 | 58.15 | 14,193 |
| September 25, 2025 | 63 | 60.41 | 60.41 | 63 | 59.94 | 11,896 |
| September 24, 2025 | 63.05 | 61.51 | 61.51 | 63.5 | 61.1 | 12,605 |
| September 23, 2025 | 64 | 63.43 | 63.43 | 65 | 63.01 | 9,035 |
| September 22, 2025 | 63 | 64.09 | 64.09 | 65.99 | 63 | 9,275 |
| September 19, 2025 | 64.18 | 65.08 | 65.08 | 66 | 64 | 19,875 |
| September 18, 2025 | 63.65 | 64.18 | 64.18 | 65 | 62.52 | 13,614 |
| September 17, 2025 | 67.25 | 65.21 | 65.21 | 67.49 | 65.07 | 36,290 |
| September 16, 2025 | 69.36 | 68.5 | 68.5 | 69.36 | 67 | 76,748 |
| September 15, 2025 | 66 | 66.06 | 66.06 | 66.06 | 66 | 12,496 |
| September 12, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 5,763 |
| September 11, 2025 | 58 | 59.93 | 59.93 | 59.93 | 57.75 | 17,895 |
| September 10, 2025 | 58 | 57.08 | 57.08 | 58 | 55.75 | 8,471 |
| September 09, 2025 | 57 | 56.51 | 56.51 | 58 | 55.15 | 8,940 |
| September 08, 2025 | 56.5 | 57 | 57 | 57.5 | 56 | 3,346 |
| September 05, 2025 | 56 | 57.18 | 57.18 | 57.5 | 56 | 1,027 |
| September 04, 2025 | 58 | 56.8 | 56.8 | 58 | 56 | 7,303 |
| September 03, 2025 | 57 | 56.55 | 56.55 | 57.5 | 55.5 | 5,789 |
| September 02, 2025 | 58 | 55.93 | 55.93 | 58 | 55.58 | 4,219 |
| September 01, 2025 | 55 | 56.15 | 56.15 | 58 | 55 | 4,860 |
| August 29, 2025 | 55.5 | 56.18 | 56.18 | 56.99 | 55.01 | 5,243 |
| August 28, 2025 | 54.55 | 56.38 | 56.38 | 56.99 | 54.55 | 5,884 |
| August 26, 2025 | 56.84 | 55.79 | 55.79 | 57.14 | 55.6 | 3,120 |
| August 25, 2025 | 55 | 56.84 | 56.84 | 57 | 55 | 3,607 |
| August 22, 2025 | 56.5 | 56.2 | 56.2 | 57.8 | 55.9 | 9,638 |
| August 21, 2025 | 58 | 56.86 | 56.86 | 58 | 56.5 | 5,745 |
| August 20, 2025 | 56.55 | 57.02 | 57.02 | 58 | 56 | 11,265 |
| August 19, 2025 | 56 | 56.55 | 56.55 | 57 | 55.5 | 11,358 |
| 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 |