56.49
+0.54(+0.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 55.67 | 56.49 | 56.49 | 57.1 | 55.66 | 10.19M |
| October 01, 2025 | 56.2 | 55.95 | 55.95 | 56.48 | 55 | 9.27M |
| September 30, 2025 | 55.01 | 55.98 | 55.98 | 56.73 | 54.8 | 10.95M |
| September 29, 2025 | 54.25 | 54.89 | 54.89 | 55.54 | 53.91 | 7.99M |
| September 26, 2025 | 55.49 | 53.99 | 53.99 | 55.49 | 53.85 | 6.91M |
| September 25, 2025 | 56.33 | 55.33 | 55.33 | 56.8 | 55.15 | 10.31M |
| September 24, 2025 | 57.4 | 56.33 | 56.33 | 58.68 | 56.22 | 19.58M |
| September 23, 2025 | 57.26 | 57.19 | 57.19 | 57.42 | 56.3 | 7.01M |
| September 22, 2025 | 57.02 | 57.26 | 57.26 | 57.75 | 56.72 | 9.6M |
| September 19, 2025 | 57.26 | 57.32 | 57.32 | 57.93 | 56.87 | 12.45M |
| September 18, 2025 | 57.4 | 57.26 | 57.26 | 57.9 | 56.9 | 15.9M |
| September 17, 2025 | 55.1 | 57.31 | 57.31 | 57.46 | 55.1 | 33.09M |
| September 16, 2025 | 54.78 | 55.06 | 55.06 | 55.25 | 54.47 | 5.36M |
| September 15, 2025 | 54.05 | 54.77 | 54.77 | 54.9 | 54 | 4.77M |
| September 12, 2025 | 54.5 | 54.05 | 54.05 | 54.58 | 53.52 | 5.28M |
| September 11, 2025 | 54.2 | 54.62 | 54.62 | 55.27 | 54.2 | 8.56M |
| September 10, 2025 | 52.56 | 54.12 | 54.12 | 54.28 | 52.56 | 8.25M |
| September 09, 2025 | 53.05 | 52.39 | 52.39 | 53.25 | 52.28 | 2.99M |
| September 08, 2025 | 52.75 | 53.07 | 53.07 | 53.4 | 52.4 | 3.01M |
| September 05, 2025 | 52.19 | 52.59 | 52.59 | 52.8 | 51.84 | 3.62M |
| September 04, 2025 | 53.12 | 52.04 | 52.04 | 53.35 | 51.9 | 3.63M |
| September 03, 2025 | 52.55 | 52.82 | 52.82 | 52.93 | 52.46 | 3.05M |
| September 02, 2025 | 51.95 | 52.46 | 52.46 | 53.32 | 51.95 | 4.81M |
| September 01, 2025 | 51.9 | 52.01 | 52.01 | 52.6 | 51.71 | 6.77M |
| August 29, 2025 | 52.4 | 51.95 | 51.95 | 52.82 | 51.77 | 4.01M |
| August 28, 2025 | 53 | 52.53 | 52.53 | 53.13 | 52.34 | 3.22M |
| August 26, 2025 | 54.11 | 53.23 | 53.23 | 54.47 | 53.1 | 3.96M |
| August 25, 2025 | 54.51 | 54.33 | 54.33 | 54.97 | 54.21 | 4.83M |
| August 22, 2025 | 55.01 | 54.8 | 54.8 | 55.44 | 54.7 | 3.31M |
| August 21, 2025 | 55.06 | 55.26 | 55.26 | 55.96 | 55.04 | 7.15M |
| August 20, 2025 | 55.2 | 55.17 | 55.17 | 55.78 | 54.95 | 3.25M |
| August 19, 2025 | 54.9 | 55.43 | 55.43 | 55.5 | 54.66 | 3.59M |
| August 18, 2025 | 55.1 | 54.88 | 54.88 | 55.48 | 54.66 | 2.84M |
| August 14, 2025 | 55.17 | 54.39 | 54.39 | 55.34 | 54 | 3.94M |
| August 13, 2025 | 55.5 | 55.06 | 55.06 | 56.07 | 54.95 | 3.14M |
| August 12, 2025 | 55.46 | 55.68 | 55.68 | 55.98 | 55.01 | 4.48M |
| August 11, 2025 | 55.79 | 55.48 | 55.48 | 56.25 | 55.21 | 5.1M |
| August 08, 2025 | 53.99 | 55.66 | 55.66 | 55.92 | 53.7 | 16.18M |
| August 07, 2025 | 53.74 | 53.57 | 53.57 | 53.96 | 52.25 | 6.73M |
| August 06, 2025 | 55.12 | 53.96 | 53.96 | 55.34 | 53.71 | 7.34M |
| August 05, 2025 | 55.25 | 55.12 | 55.12 | 55.65 | 55 | 4M |
| August 04, 2025 | 54.27 | 55.23 | 55.23 | 55.35 | 54.1 | 6.47M |
| August 01, 2025 | 56.08 | 54.27 | 54.27 | 56.28 | 54.01 | 6.69M |
| July 31, 2025 | 56 | 56.08 | 56.08 | 56.4 | 55.22 | 4.94M |
| July 30, 2025 | 56.71 | 56.53 | 56.53 | 57.25 | 56.26 | 4.83M |
| July 29, 2025 | 56.65 | 56.76 | 56.76 | 57 | 56.26 | 4.82M |
| July 28, 2025 | 56.94 | 56.83 | 56.83 | 57.39 | 56.23 | 10.24M |
| July 25, 2025 | 57.19 | 56.72 | 56.72 | 57.37 | 56.6 | 9.9M |
| July 24, 2025 | 56.6 | 57.25 | 57.25 | 57.49 | 56.6 | 11.1M |
| July 23, 2025 | 56.52 | 56.5 | 56.5 | 56.76 | 56.07 | 4.43M |
| July 22, 2025 | 56.86 | 56.38 | 56.38 | 57.15 | 56.2 | 6.01M |
| July 21, 2025 | 56.89 | 56.62 | 56.62 | 57.24 | 56.35 | 7.69M |
| July 18, 2025 | 57.35 | 56.62 | 56.62 | 57.43 | 56.4 | 7.97M |
| July 17, 2025 | 57.64 | 57.28 | 57.28 | 57.74 | 56.92 | 8.67M |
| July 16, 2025 | 57.9 | 57.32 | 57.32 | 58 | 57.07 | 22.24M |
| July 15, 2025 | 56.37 | 57.17 | 57.17 | 57.64 | 56.22 | 27.38M |
| July 14, 2025 | 55.97 | 56.08 | 56.08 | 56.68 | 55.61 | 9.87M |
| July 11, 2025 | 56.6 | 55.95 | 55.95 | 56.77 | 55.73 | 10.37M |
| July 10, 2025 | 57.25 | 56.62 | 56.62 | 57.36 | 56.51 | 5.7M |
| July 09, 2025 | 56.51 | 57.12 | 57.12 | 57.48 | 56.36 | 9.9M |
