54.01
+2.57(+5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 100,792 |
| August 14, 2025 | 53.25 | 51.44 | 51.44 | 53.41 | 51 | 94,261 |
| August 13, 2025 | 51.5 | 52.41 | 52.41 | 52.99 | 50.55 | 186,001 |
| August 12, 2025 | 49.74 | 50.89 | 50.89 | 52.2 | 49.74 | 52,076 |
| August 11, 2025 | 48.3 | 49.98 | 49.98 | 51.94 | 48.3 | 105,585 |
| August 08, 2025 | 50.1 | 49.7 | 49.7 | 52.2 | 49.5 | 34,999 |
| August 07, 2025 | 51.4 | 51.32 | 51.32 | 51.95 | 49.5 | 76,626 |
| August 06, 2025 | 50 | 50.98 | 50.98 | 51.49 | 49 | 71,966 |
| August 05, 2025 | 50 | 50.01 | 50.01 | 50.74 | 49 | 34,546 |
| August 04, 2025 | 50.37 | 49.92 | 49.92 | 50.37 | 49.7 | 30,814 |
| August 01, 2025 | 52.85 | 50.37 | 50.37 | 52.85 | 49.86 | 55,758 |
| July 31, 2025 | 52 | 52.35 | 52.35 | 53.55 | 50.6 | 137,854 |
| July 30, 2025 | 51.89 | 52.59 | 52.59 | 53.08 | 50.66 | 95,571 |
| July 29, 2025 | 50.4 | 51.45 | 51.45 | 52.35 | 49.1 | 110,192 |
| July 28, 2025 | 50.5 | 49.88 | 49.88 | 52.15 | 49.3 | 56,046 |
| July 25, 2025 | 52 | 51.22 | 51.22 | 53 | 50.51 | 86,535 |
| July 24, 2025 | 52.95 | 52.75 | 52.75 | 53.99 | 52.51 | 80,881 |
| July 23, 2025 | 50.4 | 52.55 | 52.55 | 53.46 | 50.3 | 337,415 |
| July 22, 2025 | 52 | 50.92 | 50.92 | 52.7 | 50.15 | 73,514 |
| July 21, 2025 | 51.9 | 52.18 | 52.18 | 52.8 | 50.6 | 208,932 |
| July 18, 2025 | 52.5 | 50.78 | 50.78 | 52.5 | 50.4 | 55,308 |
| July 17, 2025 | 51.4 | 52.01 | 52.01 | 52.7 | 49.85 | 241,003 |
| July 16, 2025 | 49 | 50.54 | 50.54 | 51.19 | 49 | 52,761 |
| July 15, 2025 | 49.5 | 49.61 | 49.61 | 50.69 | 49.01 | 38,627 |
| July 14, 2025 | 51.25 | 49.79 | 49.79 | 51.7 | 48.85 | 143,584 |
| July 11, 2025 | 51.5 | 51.28 | 51.28 | 52.27 | 50.3 | 159,178 |
| July 10, 2025 | 52.5 | 51.93 | 51.93 | 52.5 | 50.8 | 140,161 |
| July 09, 2025 | 51.7 | 51.89 | 51.89 | 52.4 | 51.4 | 189,822 |
| July 08, 2025 | 49.57 | 50.93 | 50.93 | 51.3 | 49.57 | 281,042 |
| July 07, 2025 | 48.5 | 49.56 | 49.56 | 50.43 | 47.4 | 187,037 |
| July 04, 2025 | 48.73 | 48.03 | 48.03 | 48.97 | 47.56 | 165,584 |
| July 03, 2025 | 48.35 | 48.73 | 48.73 | 49.42 | 48 | 145,458 |
| July 02, 2025 | 48.5 | 48.57 | 48.57 | 49.02 | 47.67 | 169,302 |
| July 01, 2025 | 48.49 | 47.93 | 47.93 | 48.49 | 47.37 | 60,983 |
| June 30, 2025 | 47.11 | 48.09 | 48.09 | 49.4 | 47.11 | 78,122 |
| June 27, 2025 | 49.9 | 48.04 | 48.04 | 49.9 | 47.71 | 96,184 |
| June 26, 2025 | 50.7 | 49.06 | 49.06 | 50.7 | 48.6 | 51,033 |
| June 25, 2025 | 47.89 | 48.6 | 48.6 | 49.1 | 47.09 | 110,035 |
| June 24, 2025 | 46.1 | 47.09 | 47.09 | 47.74 | 45 | 107,204 |
| June 23, 2025 | 45.9 | 46 | 46 | 46.89 | 45.06 | 104,448 |
| June 20, 2025 | 45.4 | 45.92 | 45.92 | 46.25 | 44.6 | 85,841 |
| June 19, 2025 | 45.5 | 44.22 | 44.22 | 45.85 | 43.8 | 58,445 |
| June 18, 2025 | 46.44 | 45.16 | 45.16 | 47 | 44.8 | 108,325 |
| June 17, 2025 | 48.01 | 46.56 | 46.56 | 48.4 | 45.99 | 73,676 |
| June 16, 2025 | 48.99 | 48.42 | 48.42 | 49.35 | 47.32 | 181,371 |
| June 13, 2025 | 48.66 | 48.3 | 48.3 | 48.75 | 47.16 | 664,022 |
| June 12, 2025 | 51.4 | 49.65 | 49.65 | 53 | 49.41 | 650,032 |
| June 11, 2025 | 53.01 | 51.3 | 51.3 | 53.43 | 50.51 | 404,718 |
| June 10, 2025 | 52.75 | 52.77 | 52.77 | 54.75 | 52.24 | 621,551 |
| June 09, 2025 | 52.85 | 53.3 | 53.3 | 54.4 | 51.71 | 798,603 |
| June 06, 2025 | 49.93 | 52.58 | 52.58 | 53.92 | 49.68 | 1.86M |
| June 05, 2025 | 51.51 | 49.53 | 49.53 | 51.95 | 49.11 | 661,494 |
| June 04, 2025 | 48.44 | 51.21 | 51.21 | 51.95 | 48.31 | 1.54M |
| June 03, 2025 | 48.89 | 48.44 | 48.44 | 50.85 | 48.15 | 1.04M |
| June 02, 2025 | 45.9 | 48.65 | 48.65 | 50.2 | 45.21 | 1.91M |
| May 30, 2025 | 44 | 45.49 | 45.49 | 45.6 | 43.1 | 803,673 |
| May 29, 2025 | 43.65 | 43.65 | 43.65 | 45.31 | 43.52 | 863,912 |
| May 28, 2025 | 44.25 | 43.65 | 43.65 | 44.62 | 43.37 | 518,341 |
| May 27, 2025 | 46 | 43.97 | 43.97 | 46.34 | 43.62 | 1.26M |
| May 26, 2025 | 45.77 | 45.79 | 45.79 | 47.2 | 45.09 | 1.49M |