58.21
+2.77(+5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 2,421 |
| August 14, 2025 | 53 | 55.44 | 55.44 | 55.44 | 53 | 696 |
| August 13, 2025 | 54 | 52.8 | 52.8 | 54 | 51.5 | 916 |
| August 12, 2025 | 54.95 | 52 | 52 | 55.17 | 51.31 | 3,570 |
| August 11, 2025 | 53.31 | 53.15 | 53.15 | 54 | 52 | 3,112 |
| August 08, 2025 | 52.5 | 52.26 | 52.26 | 53.99 | 52 | 657 |
| August 07, 2025 | 54 | 53.36 | 53.36 | 54 | 49.51 | 2,277 |
| August 06, 2025 | 53.6 | 52.01 | 52.01 | 53.6 | 51.5 | 3,844 |
| August 05, 2025 | 54.28 | 53.69 | 53.69 | 55 | 53 | 4,879 |
| August 04, 2025 | 54.35 | 54.27 | 54.27 | 55.3 | 53 | 1,248 |
| August 01, 2025 | 54.87 | 54.36 | 54.36 | 55.5 | 54.21 | 2,552 |
| July 31, 2025 | 54 | 54.68 | 54.68 | 56.9 | 53.66 | 3,540 |
| July 30, 2025 | 58.21 | 56.48 | 56.48 | 58.21 | 55 | 533 |
| July 29, 2025 | 59.75 | 56.61 | 56.61 | 59.75 | 55.11 | 2,467 |
| July 28, 2025 | 57.03 | 57.35 | 57.35 | 59.85 | 56.8 | 3,382 |
| July 25, 2025 | 57 | 58.19 | 58.19 | 59.55 | 57 | 3,573 |
| July 24, 2025 | 57.7 | 58.89 | 58.89 | 59 | 57.7 | 1,190 |
| July 23, 2025 | 57.85 | 57.66 | 57.66 | 60.5 | 57.65 | 5,450 |
| July 22, 2025 | 59.62 | 59.03 | 59.03 | 61.69 | 58.1 | 4,199 |
| July 21, 2025 | 61.78 | 60.84 | 60.84 | 61.78 | 58.3 | 3,152 |
| July 18, 2025 | 61.73 | 60.19 | 60.19 | 61.73 | 59.12 | 4,113 |
| July 17, 2025 | 61.05 | 61.74 | 61.74 | 62.9 | 60 | 1,954 |
| July 16, 2025 | 57.82 | 61.82 | 61.82 | 62.64 | 57.82 | 14,563 |
| July 15, 2025 | 60.05 | 59.77 | 59.77 | 60.49 | 58.85 | 1,728 |
| July 14, 2025 | 60.35 | 60.05 | 60.05 | 60.5 | 60.05 | 453 |
| July 11, 2025 | 61.85 | 60.07 | 60.07 | 61.85 | 59.5 | 7,357 |
| July 10, 2025 | 61.89 | 59.66 | 59.66 | 61.89 | 59.03 | 2,728 |
| July 09, 2025 | 61.84 | 60.52 | 60.52 | 61.87 | 58 | 5,879 |
| July 08, 2025 | 60.99 | 60.87 | 60.87 | 60.99 | 59.01 | 4,068 |
| July 07, 2025 | 61.18 | 60.16 | 60.16 | 61.18 | 58.67 | 2,547 |
| July 04, 2025 | 60.3 | 59.99 | 59.99 | 60.3 | 57.05 | 4,068 |
| July 03, 2025 | 58.7 | 59.49 | 59.49 | 59.6 | 57 | 1,987 |
| July 02, 2025 | 60.5 | 57.79 | 57.79 | 60.5 | 57 | 3,793 |
| July 01, 2025 | 59.49 | 59.48 | 59.48 | 59.9 | 58.14 | 3,944 |
| June 30, 2025 | 57.01 | 57.14 | 57.14 | 58.6 | 57 | 3,908 |
| June 27, 2025 | 56.95 | 55.91 | 55.91 | 56.95 | 55.25 | 4,824 |
| June 26, 2025 | 56.55 | 55.82 | 55.82 | 56.99 | 54.02 | 6,505 |
| June 25, 2025 | 54.26 | 55.83 | 55.83 | 56.5 | 54 | 16,638 |
| June 24, 2025 | 58.49 | 54.93 | 54.93 | 58.49 | 54.3 | 26,092 |
| June 23, 2025 | 57.01 | 56.28 | 56.28 | 58.98 | 56.05 | 6,417 |
| June 20, 2025 | 57.46 | 58.22 | 58.22 | 59.95 | 57.46 | 5,476 |
| June 19, 2025 | 58.06 | 57.46 | 57.46 | 60.86 | 57.05 | 5,236 |
| June 18, 2025 | 59.25 | 59.75 | 59.75 | 60.54 | 57.01 | 9,865 |
| June 17, 2025 | 58.7 | 59.63 | 59.63 | 62.99 | 58.1 | 15,115 |
| June 16, 2025 | 61.26 | 60.96 | 60.96 | 62 | 60.94 | 78,664 |
| June 13, 2025 | 65 | 64.15 | 64.15 | 65 | 64.15 | 9,325 |
| June 12, 2025 | 70.1 | 67.53 | 67.53 | 70.32 | 67.01 | 72,077 |
| June 11, 2025 | 68.69 | 71.29 | 71.29 | 73.78 | 68.37 | 35,188 |
| June 10, 2025 | 71.77 | 69.04 | 69.04 | 71.77 | 68.42 | 25,364 |
| June 09, 2025 | 70.4 | 70.01 | 70.01 | 71.89 | 69.5 | 31,002 |
| June 06, 2025 | 66.65 | 69.63 | 69.63 | 70.6 | 64.02 | 82,909 |
| June 05, 2025 | 64.9 | 65.82 | 65.82 | 70.56 | 62.75 | 136,297 |
| June 04, 2025 | 64.82 | 64.15 | 64.15 | 64.99 | 63.22 | 21,670 |
| June 03, 2025 | 63.05 | 63.16 | 63.16 | 64.19 | 62.15 | 16,239 |
| June 02, 2025 | 61.4 | 62.47 | 62.47 | 63.9 | 60.76 | 15,021 |
| May 30, 2025 | 61.59 | 61.06 | 61.06 | 63.74 | 59.26 | 41,177 |
| May 29, 2025 | 64.65 | 61.26 | 61.26 | 64.65 | 60.9 | 16,296 |
| May 28, 2025 | 62.61 | 62.98 | 62.98 | 65.39 | 62.11 | 11,696 |
| May 27, 2025 | 60.43 | 62.3 | 62.3 | 64.38 | 59.21 | 44,126 |
| May 26, 2025 | 61.5 | 59.29 | 59.29 | 61.5 | 58.5 | 8,619 |