52.69
-1.1(-2.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 55 | 52.69 | 52.69 | 55 | 51.7 | 8,067 |
| August 21, 2025 | 53.75 | 53.79 | 53.79 | 55.98 | 52 | 4,592 |
| August 20, 2025 | 55.53 | 53.62 | 53.62 | 55.53 | 52.75 | 5,586 |
| August 19, 2025 | 56.79 | 55.53 | 55.53 | 56.79 | 54.2 | 2,210 |
| August 18, 2025 | 54 | 56.99 | 56.99 | 57 | 53.35 | 5,732 |
| August 14, 2025 | 54.94 | 55.97 | 55.97 | 56.94 | 53.15 | 1,558 |
| August 13, 2025 | 54.45 | 54.94 | 54.94 | 55 | 54 | 3,646 |
| August 12, 2025 | 54.79 | 53.05 | 53.05 | 54.79 | 52.76 | 2,303 |
| August 11, 2025 | 53.96 | 54.86 | 54.86 | 56.26 | 51.54 | 3,694 |
| August 08, 2025 | 55.04 | 53.96 | 53.96 | 56.94 | 53.06 | 1,927 |
| August 07, 2025 | 55 | 55.04 | 55.04 | 57.3 | 53 | 3,938 |
| August 06, 2025 | 57.5 | 54.61 | 54.61 | 57.5 | 53.05 | 3,364 |
| August 05, 2025 | 56.99 | 55.22 | 55.22 | 58.8 | 55.01 | 6,685 |
| August 04, 2025 | 61.85 | 56.09 | 56.09 | 61.85 | 56.09 | 4,600 |
| August 01, 2025 | 60.7 | 59.05 | 59.05 | 62.97 | 58.55 | 2,575 |
| July 31, 2025 | 62.12 | 60.61 | 60.61 | 62.12 | 60.13 | 3,613 |
| July 30, 2025 | 64.8 | 62.12 | 62.12 | 64.8 | 62 | 1,361 |
| July 29, 2025 | 64.99 | 62.89 | 62.89 | 64.99 | 61.55 | 1,085 |
| July 28, 2025 | 63.99 | 63.5 | 63.5 | 65.12 | 61.45 | 5,386 |
| July 25, 2025 | 65.5 | 62.02 | 62.02 | 65.5 | 62 | 3,709 |
| July 24, 2025 | 64.35 | 63.85 | 63.85 | 64.5 | 63 | 1,403 |
| July 23, 2025 | 64.55 | 64.05 | 64.05 | 65.9 | 64 | 6,153 |
| July 22, 2025 | 65.89 | 64.55 | 64.55 | 65.89 | 63.6 | 1,819 |
| July 21, 2025 | 66.72 | 64.66 | 64.66 | 66.72 | 64.01 | 10,085 |
| July 18, 2025 | 69.38 | 66.72 | 66.72 | 70.1 | 66.5 | 10,676 |
| July 17, 2025 | 68.1 | 68.7 | 68.7 | 70.25 | 68.1 | 2,530 |
| July 16, 2025 | 67.81 | 68.16 | 68.16 | 71.55 | 67.6 | 4,341 |
| July 15, 2025 | 68.99 | 68.15 | 68.15 | 69.99 | 68.11 | 3,446 |
| July 14, 2025 | 69.08 | 68.99 | 68.99 | 69.11 | 68 | 4,839 |
| July 11, 2025 | 70 | 69.08 | 69.08 | 70 | 69 | 3,976 |
| July 10, 2025 | 71.85 | 69.2 | 69.2 | 71.85 | 68.7 | 4,220 |
| July 09, 2025 | 70 | 70.4 | 70.4 | 71.94 | 68.71 | 4,048 |
| July 08, 2025 | 69.4 | 70.31 | 70.31 | 71 | 68.67 | 4,795 |
| July 07, 2025 | 71.39 | 69.34 | 69.34 | 72.32 | 68.67 | 4,243 |
| July 04, 2025 | 70.21 | 70.39 | 70.39 | 71 | 69.25 | 4,331 |
| July 03, 2025 | 71.52 | 70.21 | 70.21 | 71.52 | 70 | 5,206 |
| July 02, 2025 | 70 | 70.82 | 70.82 | 72.5 | 70 | 9,352 |
| July 01, 2025 | 73.5 | 70.8 | 70.8 | 73.5 | 70.1 | 3,753 |
| June 30, 2025 | 68.61 | 72.1 | 72.1 | 73 | 68.61 | 9,302 |
| June 27, 2025 | 72.5 | 72.09 | 72.09 | 73.5 | 69 | 14,426 |
| June 26, 2025 | 73.49 | 70 | 70 | 73.84 | 69.11 | 14,289 |
| June 25, 2025 | 74 | 72.08 | 72.08 | 74.1 | 71 | 3,586 |
| June 24, 2025 | 69.99 | 72.76 | 72.76 | 73.9 | 69.99 | 32,216 |
| June 23, 2025 | 71 | 70.39 | 70.39 | 72.5 | 69.12 | 22,774 |
| June 20, 2025 | 73.11 | 72.76 | 72.76 | 73.11 | 72.76 | 7,969 |
| June 19, 2025 | 80 | 76.59 | 76.59 | 80 | 76.59 | 9,806 |
| June 18, 2025 | 85 | 80.63 | 80.63 | 85 | 79.21 | 65,881 |
| June 17, 2025 | 78 | 83.38 | 83.38 | 83.38 | 75.8 | 162,324 |
| June 16, 2025 | 84.35 | 75.8 | 75.8 | 84.5 | 74.15 | 154,975 |
| June 13, 2025 | 83.96 | 82.36 | 82.36 | 86.93 | 76.27 | 709,281 |
| June 12, 2025 | 80.77 | 83.46 | 83.46 | 83.46 | 79.15 | 638,654 |
| June 11, 2025 | 58.96 | 69.55 | 69.55 | 69.55 | 56.61 | 135,875 |
| June 10, 2025 | 56.4 | 57.96 | 57.96 | 58.99 | 56.11 | 7,622 |
| June 09, 2025 | 57.75 | 57.24 | 57.24 | 58 | 56.12 | 7,180 |
| June 06, 2025 | 55 | 56.42 | 56.42 | 56.88 | 55 | 3,240 |
| June 05, 2025 | 55.32 | 55.03 | 55.03 | 56.99 | 54.33 | 8,678 |
| June 04, 2025 | 57.9 | 55.3 | 55.3 | 58.5 | 54 | 11,733 |
| June 03, 2025 | 59.9 | 57.49 | 57.49 | 59.9 | 56 | 5,517 |
| June 02, 2025 | 60.68 | 58.88 | 58.88 | 61.99 | 58.13 | 7,279 |
| May 30, 2025 | 59.59 | 60.98 | 60.98 | 61.45 | 59.01 | 5,170 |