52.43
+0.27(+0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 52.25 | 52.43 | 52.43 | 53.3 | 52.05 | 2.38M |
| September 04, 2025 | 54.1 | 52.16 | 52.16 | 54.4 | 52 | 3.39M |
| September 03, 2025 | 53.15 | 53.38 | 53.38 | 54.05 | 53.1 | 2.57M |
| September 02, 2025 | 52.69 | 53.11 | 53.11 | 54.4 | 52.26 | 4.3M |
| September 01, 2025 | 51.25 | 52.52 | 52.52 | 53.49 | 51.25 | 4.62M |
| August 29, 2025 | 51.9 | 51.08 | 51.08 | 52.04 | 51 | 2.49M |
| August 28, 2025 | 51.97 | 51.56 | 51.56 | 52.4 | 51.13 | 2.9M |
| August 26, 2025 | 53.4 | 51.98 | 51.98 | 53.48 | 51.8 | 2.57M |
| August 25, 2025 | 54.17 | 53.49 | 53.49 | 54.39 | 53.3 | 1.97M |
| August 22, 2025 | 54.61 | 54.04 | 54.04 | 54.89 | 53.82 | 2.09M |
| August 21, 2025 | 54.92 | 54.76 | 54.76 | 56.38 | 54.54 | 6.55M |
| August 20, 2025 | 54.83 | 54.6 | 54.6 | 55.34 | 54.1 | 2.78M |
| August 19, 2025 | 53.71 | 54.82 | 54.82 | 55.2 | 53.11 | 4.42M |
| August 18, 2025 | 53.15 | 53.45 | 53.45 | 54.27 | 53.1 | 3.44M |
| August 14, 2025 | 53.65 | 52.8 | 52.8 | 53.69 | 52.63 | 1.84M |
| August 13, 2025 | 52.95 | 53.37 | 53.37 | 53.87 | 52.51 | 3.35M |
| August 12, 2025 | 53.1 | 52.78 | 52.78 | 53.58 | 52.41 | 2.89M |
| August 11, 2025 | 53.2 | 53.18 | 53.18 | 54.64 | 51.88 | 9.58M |
| August 08, 2025 | 54.6 | 53.03 | 53.03 | 54.88 | 52.61 | 3.92M |
| August 07, 2025 | 54.75 | 54.54 | 54.54 | 55.29 | 53.2 | 5.68M |
| August 06, 2025 | 57.08 | 55.59 | 55.59 | 57.25 | 54.61 | 4.66M |
| August 05, 2025 | 57.5 | 57.09 | 57.09 | 58.31 | 56.7 | 2.37M |
| August 04, 2025 | 58.19 | 57.58 | 57.58 | 58.39 | 57.2 | 2.93M |
| August 01, 2025 | 57 | 57.96 | 57.96 | 58.7 | 57 | 5.27M |
| July 31, 2025 | 57.01 | 57.16 | 57.16 | 58.26 | 56.9 | 4.41M |
| July 30, 2025 | 59.2 | 58.49 | 58.49 | 59.6 | 58.1 | 3.28M |
| July 29, 2025 | 57.95 | 59 | 59 | 59.85 | 57.12 | 6.86M |
| July 28, 2025 | 58.63 | 58.15 | 58.15 | 59.99 | 57.81 | 4.73M |
| July 25, 2025 | 60.75 | 58.63 | 58.63 | 60.8 | 58.39 | 4.54M |
| July 24, 2025 | 62 | 60.76 | 60.76 | 62.59 | 60.55 | 4.54M |
| July 23, 2025 | 60.44 | 61.81 | 61.81 | 62.38 | 60.06 | 7.72M |
| July 22, 2025 | 60.68 | 60.24 | 60.24 | 61.2 | 60.1 | 2.92M |
| July 21, 2025 | 61.15 | 60.88 | 60.88 | 61.7 | 60.7 | 2.88M |
| July 18, 2025 | 62.09 | 61.18 | 61.18 | 62.42 | 61.01 | 3.46M |
| July 17, 2025 | 62.5 | 62.05 | 62.05 | 62.69 | 61.76 | 3.14M |
| July 16, 2025 | 63 | 62.35 | 62.35 | 63.19 | 62.15 | 4.54M |
| July 15, 2025 | 63 | 62.98 | 62.98 | 64.4 | 62.55 | 9.36M |
| July 14, 2025 | 60.72 | 62.91 | 62.91 | 66.33 | 59.88 | 31.66M |
| July 11, 2025 | 61.4 | 60.72 | 60.72 | 61.42 | 60.21 | 4.17M |
| July 10, 2025 | 61.77 | 61.42 | 61.42 | 62.16 | 60.9 | 4.2M |
| July 09, 2025 | 61.4 | 61.74 | 61.74 | 63.6 | 61.4 | 10.42M |
| July 08, 2025 | 61.85 | 61.25 | 61.25 | 62.36 | 60.67 | 6.64M |
| July 07, 2025 | 62.75 | 62.03 | 62.03 | 62.88 | 61.9 | 4.47M |
| July 04, 2025 | 63.34 | 62.58 | 62.58 | 64 | 62.32 | 5.62M |
| July 03, 2025 | 64.4 | 63.16 | 63.16 | 64.4 | 63 | 5.95M |
| July 02, 2025 | 65.25 | 63.98 | 63.98 | 65.34 | 63.59 | 8.78M |
| July 01, 2025 | 65.5 | 64.85 | 64.85 | 65.6 | 63.72 | 11.03M |
| June 30, 2025 | 64.8 | 65.17 | 65.17 | 66.1 | 64.22 | 16.7M |
| June 27, 2025 | 63.35 | 64.49 | 64.49 | 65.15 | 62.65 | 18.87M |
| June 26, 2025 | 63.75 | 63.11 | 63.11 | 63.99 | 62.72 | 9.39M |
| June 25, 2025 | 61.9 | 63.68 | 63.68 | 65.5 | 61.26 | 37.59M |
| June 24, 2025 | 62.79 | 61.61 | 61.61 | 63.14 | 60.9 | 13.45M |
| June 23, 2025 | 60 | 61.65 | 61.65 | 63.1 | 59.78 | 21.7M |
| June 20, 2025 | 57.4 | 59.96 | 59.96 | 60.6 | 57.4 | 22.19M |
| June 19, 2025 | 59.92 | 57.46 | 57.46 | 60.78 | 57 | 10.58M |
| June 18, 2025 | 60.4 | 59.93 | 59.93 | 61.38 | 59.6 | 7.73M |
| June 17, 2025 | 62.77 | 60.65 | 60.65 | 62.77 | 60.22 | 8.7M |
| June 16, 2025 | 61.53 | 62.37 | 62.37 | 63.15 | 58.7 | 15.01M |
| June 13, 2025 | 60.68 | 61.57 | 61.57 | 62.7 | 60.12 | 12.71M |
| June 12, 2025 | 64.85 | 62.25 | 62.25 | 64.89 | 62.05 | 11.29M |