57.70
-0.39(-0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 66 | 65.19 | 65.19 | 66 | 65 | 479,313 |
| July 24, 2025 | 67.1 | 65.93 | 65.93 | 67.1 | 65.75 | 405,463 |
| July 23, 2025 | 66.96 | 66.99 | 66.99 | 67.69 | 65.72 | 1.17M |
| July 22, 2025 | 68 | 66.64 | 66.64 | 68.34 | 66.52 | 465,271 |
| July 21, 2025 | 67.55 | 66.75 | 66.75 | 67.81 | 66.55 | 367,301 |
| July 18, 2025 | 67.77 | 67.6 | 67.6 | 68.12 | 66.51 | 507,541 |
| July 17, 2025 | 68.3 | 67.42 | 67.42 | 68.75 | 67.25 | 461,310 |
| July 16, 2025 | 67.33 | 67.6 | 67.6 | 68.6 | 67.25 | 636,898 |
| July 15, 2025 | 68 | 67.57 | 67.57 | 68.58 | 67.44 | 485,502 |
| July 14, 2025 | 68.5 | 68.03 | 68.03 | 69 | 67.9 | 332,261 |
| July 11, 2025 | 68.4 | 68.61 | 68.61 | 70.8 | 68.4 | 1.01M |
| July 10, 2025 | 65.82 | 68.82 | 68.82 | 70.05 | 65.65 | 2.4M |
| July 09, 2025 | 66.3 | 65.82 | 65.82 | 67 | 65.5 | 312,225 |
| July 08, 2025 | 66.3 | 66.3 | 66.3 | 67.33 | 65.4 | 370,542 |
| July 07, 2025 | 66.99 | 66.34 | 66.34 | 67.5 | 66 | 277,353 |
| July 04, 2025 | 67.29 | 66.99 | 66.99 | 68.49 | 66.75 | 467,684 |
| July 03, 2025 | 66.89 | 67.05 | 67.05 | 67.9 | 66.56 | 475,209 |
| July 02, 2025 | 68.52 | 66.74 | 66.74 | 68.67 | 66.45 | 659,564 |
| July 01, 2025 | 69.2 | 68.52 | 68.52 | 69.5 | 68.3 | 347,730 |
| June 30, 2025 | 69.19 | 69.08 | 69.08 | 70.7 | 68.8 | 486,254 |
| June 27, 2025 | 69.48 | 69.53 | 69.53 | 70 | 68.77 | 441,009 |
| June 26, 2025 | 69.5 | 69.33 | 69.33 | 71.73 | 68.82 | 1M |
| June 25, 2025 | 67.4 | 68.92 | 68.92 | 70.25 | 67.4 | 1.15M |
| June 24, 2025 | 66.87 | 67.14 | 67.14 | 68.89 | 66.71 | 817,673 |
| June 23, 2025 | 66.9 | 66.3 | 66.3 | 67.2 | 65.89 | 262,205 |
| June 20, 2025 | 66.68 | 66.92 | 66.92 | 67.5 | 66.08 | 430,769 |
| June 19, 2025 | 68.33 | 66.26 | 66.26 | 69.13 | 65.73 | 652,921 |
| June 18, 2025 | 68.3 | 67.9 | 67.9 | 69.43 | 67.5 | 472,704 |
| June 17, 2025 | 69.44 | 68.71 | 68.71 | 70.41 | 68.3 | 634,893 |
| June 16, 2025 | 69.87 | 69.45 | 69.45 | 70.05 | 66.91 | 1.21M |
| June 13, 2025 | 69 | 69.87 | 69.87 | 70.82 | 68.75 | 775,016 |
| June 12, 2025 | 73 | 70.79 | 70.79 | 73.39 | 70.21 | 791,878 |
| June 11, 2025 | 72.9 | 72.86 | 72.86 | 74.5 | 71.86 | 1.21M |
| June 10, 2025 | 74.15 | 72.89 | 72.89 | 74.79 | 72.55 | 1.05M |
| June 09, 2025 | 70.99 | 73.54 | 73.54 | 74.41 | 70.56 | 1.8M |
| June 06, 2025 | 73.15 | 70.9 | 70.9 | 73.72 | 70.45 | 1.09M |
| June 05, 2025 | 71.8 | 71.66 | 71.66 | 72.75 | 71.1 | 651,768 |
| June 04, 2025 | 71.1 | 71.23 | 71.23 | 72.2 | 70 | 1.18M |
| June 03, 2025 | 73.49 | 71.38 | 71.38 | 73.73 | 70.6 | 1.25M |
| June 02, 2025 | 67.56 | 73.07 | 73.07 | 75.55 | 67.01 | 7.94M |
| May 30, 2025 | 68.5 | 67.56 | 67.56 | 69.46 | 67 | 821,226 |
| May 29, 2025 | 69 | 68.03 | 68.03 | 70 | 67.25 | 2.6M |
| May 28, 2025 | 65.2 | 66.23 | 66.23 | 67.11 | 63.7 | 1.32M |
| May 27, 2025 | 63.71 | 65.2 | 65.2 | 65.4 | 62.9 | 668,589 |
| May 26, 2025 | 64.8 | 63.71 | 63.71 | 64.8 | 63.6 | 542,010 |