62.71
+1.76(+2.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 59.43 | 60.95 | 60.95 | 62.88 | 59.03 | 32.21M |
| September 04, 2025 | 60.44 | 59.27 | 59.27 | 61.61 | 58.46 | 23.6M |
| September 03, 2025 | 59.25 | 59.94 | 59.94 | 60.7 | 58.89 | 21.15M |
| September 02, 2025 | 58 | 59.06 | 59.06 | 61.6 | 57.7 | 35.62M |
| September 01, 2025 | 58.2 | 57.57 | 57.57 | 59.25 | 57.12 | 16.82M |
| August 29, 2025 | 58.86 | 57.77 | 57.77 | 59.47 | 57.2 | 13.72M |
| August 28, 2025 | 59.28 | 58.87 | 58.87 | 60.3 | 57.9 | 18.94M |
| August 26, 2025 | 60.09 | 58.82 | 58.82 | 61.49 | 58.42 | 32.43M |
| August 25, 2025 | 61.07 | 59.83 | 59.83 | 62.4 | 59.45 | 23.4M |
| August 22, 2025 | 63 | 60.8 | 60.8 | 64.66 | 60.5 | 36.34M |
| August 21, 2025 | 63.7 | 62.53 | 62.53 | 63.7 | 61.86 | 15.39M |
| August 20, 2025 | 63.55 | 63.39 | 63.39 | 65.5 | 61.5 | 66.11M |
| August 19, 2025 | 58.04 | 63.29 | 63.29 | 63.29 | 57.34 | 47.53M |
| August 18, 2025 | 58.1 | 57.54 | 57.54 | 59.3 | 57.17 | 20.86M |
| August 14, 2025 | 58.59 | 57.44 | 57.44 | 59.65 | 56.71 | 36.19M |
| August 13, 2025 | 61.5 | 58.36 | 58.36 | 62.3 | 57.64 | 124.7M |
| August 12, 2025 | 53.78 | 59.99 | 59.99 | 61.8 | 53.42 | 145.03M |
| August 11, 2025 | 53.24 | 54.05 | 54.05 | 54.89 | 52.51 | 35.24M |
| August 08, 2025 | 53.17 | 53.39 | 53.39 | 54.14 | 52.1 | 31.1M |
| August 07, 2025 | 53.9 | 52.71 | 52.71 | 53.9 | 50.71 | 43.91M |
| August 06, 2025 | 55.7 | 54.06 | 54.06 | 55.7 | 52.8 | 87.86M |
| August 05, 2025 | 53 | 54.73 | 54.73 | 55.75 | 52.59 | 159.09M |
| August 04, 2025 | 49.95 | 51.96 | 51.96 | 53.15 | 48.21 | 131.44M |
| August 01, 2025 | 52.92 | 48.95 | 48.95 | 53.75 | 48.03 | 231.04M |
| July 31, 2025 | 50.6 | 52.61 | 52.61 | 54.64 | 48.89 | 184.41M |
| July 30, 2025 | 50.65 | 50.82 | 50.82 | 53.99 | 50.26 | 201.12M |
| July 29, 2025 | 42 | 49.42 | 49.42 | 49.42 | 41.93 | 166.48M |
| July 28, 2025 | 43 | 41.19 | 41.19 | 43.7 | 40.5 | 118.53M |
| July 25, 2025 | 45.7 | 42.06 | 42.06 | 47.3 | 40 | 154.3M |
| July 24, 2025 | 43.95 | 45.77 | 45.77 | 49.28 | 41 | 347.18M |
| July 23, 2025 | 35.9 | 42.98 | 42.98 | 42.98 | 35.35 | 70.47M |
| July 22, 2025 | 38 | 35.82 | 35.82 | 38.38 | 34.9 | 19.09M |
| July 21, 2025 | 40.81 | 37.62 | 37.62 | 42.89 | 36.94 | 18.73M |
| July 18, 2025 | 42 | 40.19 | 40.19 | 42.73 | 39.25 | 10.37M |
| July 17, 2025 | 51 | 41.5 | 41.5 | 51 | 40.93 | 15.02M |
| July 16, 2025 | 48.4 | 51.17 | 51.17 | 53 | 47.63 | 7.28M |
| July 15, 2025 | 42.72 | 48.5 | 48.5 | 49.83 | 42.6 | 12.54M |
| July 14, 2025 | 38.82 | 42.72 | 42.72 | 43.5 | 37.84 | 5.94M |
| July 11, 2025 | 38.01 | 38.03 | 38.03 | 38.78 | 37.11 | 358,026 |
| July 10, 2025 | 39 | 38.3 | 38.3 | 39.02 | 38.01 | 246,193 |
| July 09, 2025 | 38.81 | 38.5 | 38.5 | 39.11 | 38.23 | 128,933 |
| July 08, 2025 | 39.01 | 38.81 | 38.81 | 39.6 | 38.64 | 192,677 |
| July 07, 2025 | 39.82 | 39.57 | 39.57 | 40.08 | 38.94 | 386,055 |
| July 04, 2025 | 39.2 | 39.43 | 39.43 | 39.7 | 38.52 | 995,024 |
| July 03, 2025 | 38.5 | 38.92 | 38.92 | 39.6 | 38 | 1M |
| July 02, 2025 | 35.99 | 38 | 38 | 39.45 | 35.3 | 3.8M |
| July 01, 2025 | 38.3 | 35.29 | 35.29 | 42.12 | 34.9 | 7.94M |
| June 30, 2025 | 39.45 | 37.95 | 37.95 | 39.45 | 37.8 | 397,795 |
| June 27, 2025 | 40.55 | 38.22 | 38.22 | 40.55 | 37.82 | 872,517 |
| June 26, 2025 | 40.28 | 39.88 | 39.88 | 40.29 | 39.51 | 138,754 |
| June 25, 2025 | 39.2 | 39.94 | 39.94 | 40.3 | 39.2 | 239,913 |
| June 24, 2025 | 38.7 | 39.55 | 39.55 | 40.5 | 38.7 | 334,459 |
| June 23, 2025 | 39.9 | 38.44 | 38.44 | 40 | 38.17 | 168,871 |
| June 20, 2025 | 39.54 | 38.72 | 38.72 | 39.55 | 38.16 | 211,391 |
| June 19, 2025 | 39.05 | 38.94 | 38.94 | 40.15 | 38.84 | 207,425 |
| June 18, 2025 | 39.84 | 39.53 | 39.53 | 39.84 | 38.78 | 84,995 |
| June 17, 2025 | 39.73 | 39.18 | 39.18 | 40.17 | 39 | 157,012 |
| June 16, 2025 | 40 | 39.73 | 39.73 | 40.14 | 38.88 | 198,078 |
| June 13, 2025 | 39.5 | 39.37 | 39.37 | 39.94 | 38.75 | 313,632 |
| June 12, 2025 | 39.95 | 39.85 | 39.85 | 40.15 | 39.6 | 355,740 |
