53.45
-0.46(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 54.75 | 53.91 | 53.91 | 55.3 | 53.32 | 478,491 |
| October 21, 2025 | 53.56 | 54.38 | 54.38 | 54.99 | 53.49 | 213,306 |
| October 20, 2025 | 52.25 | 53.61 | 53.61 | 55.04 | 50 | 606,077 |
| October 17, 2025 | 52.87 | 51.91 | 51.91 | 52.88 | 51.8 | 262,921 |
| October 16, 2025 | 52.15 | 52.9 | 52.9 | 53.41 | 51.94 | 472,428 |
| October 15, 2025 | 52.87 | 51.94 | 51.94 | 52.87 | 51.55 | 411,442 |
| October 14, 2025 | 53.89 | 52.48 | 52.48 | 53.98 | 52.2 | 403,485 |
| October 13, 2025 | 54.6 | 53.93 | 53.93 | 54.9 | 53.81 | 228,087 |
| October 10, 2025 | 54.9 | 54.82 | 54.82 | 55.84 | 54.56 | 401,649 |
| October 09, 2025 | 55.95 | 54.66 | 54.66 | 56.54 | 54.45 | 406,222 |
| October 08, 2025 | 54.99 | 55.84 | 55.84 | 56.25 | 54.8 | 341,378 |
| October 07, 2025 | 55.3 | 54.88 | 54.88 | 57.38 | 54.65 | 1.13M |
| October 06, 2025 | 54.7 | 54.68 | 54.68 | 56.21 | 52.99 | 715,370 |
| October 03, 2025 | 53.68 | 54.5 | 54.5 | 55.6 | 53.5 | 586,378 |
| October 01, 2025 | 53.78 | 53.68 | 53.68 | 54 | 53.2 | 315,283 |
| September 30, 2025 | 53.93 | 53.78 | 53.78 | 54.31 | 53.5 | 262,665 |
| September 29, 2025 | 54.79 | 53.93 | 53.93 | 55.25 | 53.5 | 487,896 |
| September 26, 2025 | 56.59 | 54.35 | 54.35 | 56.6 | 54.14 | 574,751 |
| September 25, 2025 | 57.25 | 56.84 | 56.84 | 58.27 | 56.64 | 455,521 |
| September 24, 2025 | 56.4 | 57.34 | 57.34 | 58.43 | 55.8 | 1.42M |
| September 23, 2025 | 56.11 | 55.69 | 55.69 | 56.32 | 55.5 | 341,704 |
| September 22, 2025 | 56.57 | 56.11 | 56.11 | 56.94 | 56.05 | 292,513 |
| September 19, 2025 | 57 | 56.57 | 56.57 | 57.27 | 56.41 | 390,249 |
| September 18, 2025 | 57.97 | 56.96 | 56.96 | 58.52 | 56.77 | 492,851 |
| September 17, 2025 | 56.54 | 57.63 | 57.63 | 58.08 | 56.54 | 830,436 |
| September 16, 2025 | 56.1 | 56.93 | 56.93 | 57.5 | 55.25 | 1.01M |
| September 15, 2025 | 55.76 | 55.76 | 55.76 | 56.34 | 55.51 | 348,614 |
| September 12, 2025 | 55.78 | 55.76 | 55.76 | 56.4 | 55.5 | 453,597 |
| September 11, 2025 | 56.16 | 55.34 | 55.34 | 56.79 | 55.1 | 911,659 |
| September 10, 2025 | 56.23 | 56.16 | 56.16 | 57.98 | 55.76 | 817,184 |
| September 09, 2025 | 56.7 | 56.08 | 56.08 | 56.73 | 55.98 | 406,443 |
| September 08, 2025 | 57.2 | 56.51 | 56.51 | 57.54 | 55.7 | 333,838 |
| September 05, 2025 | 55.77 | 57.01 | 57.01 | 57.39 | 55.55 | 474,441 |
| September 04, 2025 | 57.49 | 55.68 | 55.68 | 57.99 | 55.01 | 651,990 |
| September 03, 2025 | 57.32 | 57.11 | 57.11 | 58.2 | 56.86 | 526,241 |
| September 02, 2025 | 56.6 | 57.09 | 57.09 | 59.2 | 56.21 | 998,931 |
| September 01, 2025 | 56.97 | 56.69 | 56.69 | 57.59 | 56.47 | 284,317 |
| August 29, 2025 | 56.75 | 56.73 | 56.73 | 58.15 | 56.47 | 256,704 |
| August 28, 2025 | 57.31 | 56.67 | 56.67 | 57.83 | 56.49 | 230,520 |
| August 26, 2025 | 58.4 | 57.31 | 57.31 | 59.99 | 57.15 | 413,287 |
| August 25, 2025 | 57.58 | 58.75 | 58.75 | 61.9 | 57 | 696,277 |
| August 22, 2025 | 57.9 | 57.57 | 57.57 | 58.03 | 57.05 | 327,075 |
| August 21, 2025 | 59.09 | 57.89 | 57.89 | 59.35 | 57.57 | 477,484 |
| August 20, 2025 | 58.4 | 59.09 | 59.09 | 59.55 | 58.25 | 638,874 |
| August 19, 2025 | 57.8 | 58.46 | 58.46 | 58.62 | 57.5 | 236,146 |
| August 18, 2025 | 58.48 | 57.7 | 57.7 | 59.7 | 57.4 | 481,341 |
| August 14, 2025 | 58.34 | 58.09 | 58.09 | 59.3 | 57.82 | 391,694 |
| August 13, 2025 | 60.24 | 58.33 | 58.33 | 60.68 | 57.93 | 798,167 |
| August 12, 2025 | 60.56 | 59.96 | 59.96 | 61.49 | 59.7 | 572,078 |
| August 11, 2025 | 63 | 60.56 | 60.56 | 63 | 58.25 | 3.06M |
| August 08, 2025 | 64.09 | 64.6 | 64.6 | 65.16 | 63.7 | 327,705 |
| August 07, 2025 | 64.01 | 64.09 | 64.09 | 64.78 | 62.7 | 313,198 |
| August 06, 2025 | 62.9 | 64.2 | 64.2 | 65.49 | 62.4 | 895,628 |
| August 05, 2025 | 63.27 | 63 | 63 | 64 | 62.8 | 407,457 |
| August 04, 2025 | 63.87 | 63.27 | 63.27 | 64.5 | 62.85 | 387,519 |
| August 01, 2025 | 63.72 | 63.45 | 63.45 | 64.8 | 62.84 | 454,955 |
| July 31, 2025 | 63.5 | 63.72 | 63.72 | 64.19 | 62.19 | 485,548 |
| July 30, 2025 | 64.18 | 63.85 | 63.85 | 64.79 | 63.71 | 167,065 |
| July 29, 2025 | 64 | 64.17 | 64.17 | 64.78 | 63.25 | 385,876 |
| July 28, 2025 | 65.2 | 64.27 | 64.27 | 65.45 | 63.72 | 563,376 |