53.00
-0.26(-0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 55.31 | 53.72 | 53.72 | 55.74 | 53.5 | 3.18M |
| September 04, 2025 | 58 | 55.12 | 55.12 | 58 | 54.68 | 7.91M |
| September 03, 2025 | 53.15 | 56.9 | 56.9 | 58.1 | 53.01 | 21.86M |
| September 02, 2025 | 51.94 | 53.05 | 53.05 | 53.55 | 51.24 | 6.78M |
| September 01, 2025 | 50.5 | 51.73 | 51.73 | 52 | 49.15 | 7.22M |
| August 29, 2025 | 50.5 | 49.65 | 49.65 | 51 | 48.73 | 10.76M |
| August 28, 2025 | 47 | 48.55 | 48.55 | 49.96 | 47 | 4.25M |
| August 26, 2025 | 48.2 | 47.36 | 47.36 | 48.2 | 47 | 10.98M |
| August 25, 2025 | 49.84 | 48.35 | 48.35 | 49.84 | 48.1 | 5.89M |
| August 22, 2025 | 51.2 | 49.64 | 49.64 | 51.28 | 49.5 | 5.72M |
| August 21, 2025 | 52.5 | 51.14 | 51.14 | 52.66 | 51 | 2.74M |
| August 20, 2025 | 52.5 | 52.25 | 52.25 | 54.1 | 51.02 | 13.84M |
| August 19, 2025 | 48.09 | 51.05 | 51.05 | 52.5 | 47.85 | 5.37M |
| August 18, 2025 | 49.01 | 48.02 | 48.02 | 49.8 | 47.8 | 3.34M |
| August 14, 2025 | 52.73 | 48.98 | 48.98 | 52.73 | 48.6 | 6.04M |
| August 13, 2025 | 46.39 | 52.73 | 52.73 | 53.9 | 45.46 | 31.89M |
| August 12, 2025 | 46.89 | 46.39 | 46.39 | 46.89 | 46.2 | 1.01M |
| August 11, 2025 | 46.03 | 46.65 | 46.65 | 46.98 | 45.43 | 1.86M |
| August 08, 2025 | 47 | 46 | 46 | 47.7 | 45.71 | 2.06M |
| August 07, 2025 | 47.8 | 46.86 | 46.86 | 47.8 | 45.1 | 5.18M |
| August 06, 2025 | 49.25 | 47.9 | 47.9 | 49.79 | 47.53 | 4.2M |
| August 05, 2025 | 50.37 | 49.56 | 49.56 | 50.59 | 49.05 | 1.14M |
| August 04, 2025 | 50.3 | 49.95 | 49.95 | 50.91 | 49.71 | 1.8M |
| August 01, 2025 | 51.17 | 50.23 | 50.23 | 51.72 | 50 | 1.31M |
| July 31, 2025 | 50.54 | 51.2 | 51.2 | 52.59 | 50.2 | 2.61M |
| July 30, 2025 | 52 | 51.36 | 51.36 | 52.38 | 51.1 | 1.14M |
| July 29, 2025 | 52.17 | 51.94 | 51.94 | 52.6 | 51.29 | 2M |
| July 28, 2025 | 52.36 | 52.17 | 52.17 | 52.82 | 49.97 | 3.74M |
| July 25, 2025 | 52.05 | 52.36 | 52.36 | 52.85 | 51.63 | 2.25M |
| July 24, 2025 | 53 | 52.14 | 52.14 | 53.15 | 52.01 | 3.88M |
| July 23, 2025 | 52.99 | 53.09 | 53.09 | 53.51 | 52.55 | 2.29M |
| July 22, 2025 | 53.49 | 52.86 | 52.86 | 54.1 | 52.72 | 1.79M |
| July 21, 2025 | 53.69 | 53.31 | 53.31 | 54.2 | 53.15 | 1.56M |
| July 18, 2025 | 54.6 | 53.69 | 53.69 | 54.88 | 53.51 | 2.2M |
| July 17, 2025 | 55 | 54.6 | 54.6 | 55.23 | 54.46 | 988,799 |
| July 16, 2025 | 55 | 54.86 | 54.86 | 55.28 | 54.65 | 1.55M |
| July 15, 2025 | 54 | 55.03 | 55.03 | 56.16 | 53.99 | 3.67M |
| July 14, 2025 | 54.81 | 53.94 | 53.94 | 54.86 | 53.51 | 2.25M |
| July 11, 2025 | 56.42 | 54.8 | 54.8 | 56.9 | 54.7 | 2.97M |
| July 10, 2025 | 56.8 | 56.41 | 56.41 | 57.29 | 56.07 | 1.24M |
| July 09, 2025 | 55.75 | 56.8 | 56.8 | 57.14 | 55.75 | 2.14M |
| July 08, 2025 | 56.4 | 56.09 | 56.09 | 56.85 | 55.35 | 2.26M |
| July 07, 2025 | 57.15 | 56.39 | 56.39 | 57.68 | 56.02 | 2.5M |
| July 04, 2025 | 57.61 | 57.44 | 57.44 | 58.37 | 56.91 | 2.48M |
| July 03, 2025 | 57.89 | 57.46 | 57.46 | 59.75 | 57.23 | 4.62M |
| July 02, 2025 | 58.14 | 57.9 | 57.9 | 58.49 | 57 | 2.77M |
| July 01, 2025 | 58.2 | 57.92 | 57.92 | 58.5 | 56.92 | 2.48M |
| June 30, 2025 | 59.08 | 57.97 | 57.97 | 59.49 | 57.8 | 2.5M |
| June 27, 2025 | 58.23 | 58.71 | 58.71 | 59.75 | 57.99 | 3.97M |
| June 26, 2025 | 59.78 | 57.77 | 57.77 | 60.4 | 56.79 | 6.25M |
| June 25, 2025 | 59.05 | 59.39 | 59.39 | 59.9 | 58.6 | 4.2M |
| June 24, 2025 | 58.47 | 58.57 | 58.57 | 59.82 | 58.3 | 3.94M |
| June 23, 2025 | 58.06 | 57.6 | 57.6 | 59.08 | 57.42 | 3.33M |
| June 20, 2025 | 59.41 | 58.52 | 58.52 | 60.57 | 58.18 | 4.83M |
| June 19, 2025 | 62.4 | 60.31 | 60.31 | 62.7 | 60 | 6.6M |
| June 18, 2025 | 62.6 | 62.12 | 62.12 | 63.55 | 61.53 | 4.58M |
| June 17, 2025 | 63.7 | 62.48 | 62.48 | 64.35 | 62.25 | 2.98M |
| June 16, 2025 | 64.54 | 63.95 | 63.95 | 65.07 | 62.25 | 4.52M |
| June 13, 2025 | 62.8 | 63.97 | 63.97 | 64.75 | 62.4 | 5.93M |
| June 12, 2025 | 62.8 | 64.08 | 64.08 | 65.82 | 62.41 | 8.63M |
