59.12
-0.91(-1.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 58.9 | 59.12 | 59.12 | 60 | 58.43 | 12,375 |
| August 14, 2025 | 57.28 | 60.03 | 60.03 | 60.5 | 57.28 | 31,264 |
| August 13, 2025 | 60.32 | 60.22 | 60.22 | 62.48 | 59.25 | 21,386 |
| August 12, 2025 | 61.8 | 60.88 | 60.88 | 62.78 | 60.61 | 19,644 |
| August 11, 2025 | 61.93 | 61.8 | 61.8 | 62.24 | 61 | 13,164 |
| August 08, 2025 | 63.11 | 62.24 | 62.24 | 63.5 | 62 | 4,544 |
| August 07, 2025 | 63.08 | 63.56 | 63.56 | 64.31 | 63.05 | 4,586 |
| August 06, 2025 | 63.41 | 63.69 | 63.69 | 64.4 | 63 | 10,464 |
| August 05, 2025 | 63.01 | 63.62 | 63.62 | 64.9 | 63 | 8,653 |
| August 04, 2025 | 64.99 | 64.61 | 64.61 | 65.4 | 63 | 14,351 |
| August 01, 2025 | 65.35 | 64.89 | 64.89 | 66.9 | 64.4 | 64,448 |
| July 31, 2025 | 68.7 | 67.79 | 67.79 | 69.05 | 66.1 | 165,815 |
| July 30, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 40,015 |
| July 29, 2025 | 62.95 | 62.64 | 62.64 | 63.5 | 61.12 | 12,957 |
| July 28, 2025 | 61.7 | 63.1 | 63.1 | 64.78 | 60.45 | 18,466 |
| July 25, 2025 | 63.97 | 61.7 | 61.7 | 63.97 | 61.1 | 11,040 |
| July 24, 2025 | 64.01 | 62.64 | 62.64 | 65 | 62.5 | 15,290 |
| July 23, 2025 | 60.99 | 63.84 | 63.84 | 63.94 | 60.5 | 31,657 |
| July 22, 2025 | 61.1 | 60.9 | 60.9 | 63 | 60.56 | 16,008 |
| July 21, 2025 | 61.75 | 61.8 | 61.8 | 62.9 | 60.83 | 7,787 |
| July 18, 2025 | 63.65 | 62.52 | 62.52 | 63.65 | 61.75 | 8,452 |
| July 17, 2025 | 61.8 | 61.91 | 61.91 | 63.45 | 61.77 | 5,650 |
| July 16, 2025 | 63 | 62.34 | 62.34 | 63.35 | 61.7 | 16,896 |
| July 15, 2025 | 63.25 | 62.5 | 62.5 | 64.44 | 62 | 23,958 |
| July 14, 2025 | 65.44 | 63.68 | 63.68 | 65.49 | 63.46 | 39,001 |
| July 11, 2025 | 66.8 | 64.4 | 64.4 | 67.56 | 64.39 | 121,354 |
| July 10, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 43,389 |
| July 09, 2025 | 61.44 | 64.56 | 64.56 | 64.56 | 61.44 | 46,989 |
| July 08, 2025 | 61 | 61.49 | 61.49 | 62.67 | 61 | 17,587 |
| July 07, 2025 | 61.55 | 61.22 | 61.22 | 63.59 | 61 | 30,870 |
| July 04, 2025 | 63.1 | 62.82 | 62.82 | 64.92 | 62.2 | 15,374 |
| July 03, 2025 | 66.29 | 64.15 | 64.15 | 66.76 | 63.25 | 29,179 |
| July 02, 2025 | 67.95 | 66.29 | 66.29 | 67.95 | 65.42 | 51,051 |
| July 01, 2025 | 63.58 | 65.35 | 65.35 | 66.58 | 63.58 | 79,265 |
| June 30, 2025 | 66.99 | 63.41 | 63.41 | 66.99 | 62.75 | 49,087 |
| June 27, 2025 | 61.9 | 64.09 | 64.09 | 64.09 | 61.39 | 75,166 |
| June 26, 2025 | 64.49 | 61.04 | 61.04 | 64.49 | 60.4 | 38,270 |
| June 25, 2025 | 59.7 | 63.58 | 63.58 | 63.58 | 59.01 | 44,144 |
| June 24, 2025 | 58.05 | 60.56 | 60.56 | 60.56 | 58.05 | 23,661 |
| June 23, 2025 | 57.51 | 57.68 | 57.68 | 58.86 | 57.21 | 11,707 |
| June 20, 2025 | 58.55 | 58.39 | 58.39 | 60.32 | 58.01 | 21,616 |
| June 19, 2025 | 60.24 | 58.86 | 58.86 | 60.25 | 58.1 | 7,779 |
| June 18, 2025 | 59.5 | 60.64 | 60.64 | 61.48 | 59.43 | 22,726 |
| June 17, 2025 | 63 | 60.64 | 60.64 | 63.95 | 60 | 28,616 |
| June 16, 2025 | 60.82 | 62.94 | 62.94 | 63.5 | 59.11 | 41,894 |
| June 13, 2025 | 60.6 | 60.82 | 60.82 | 62 | 58.25 | 24,804 |
| June 12, 2025 | 61.2 | 60.65 | 60.65 | 62 | 60.15 | 20,423 |
| June 11, 2025 | 60.97 | 61.24 | 61.24 | 61.24 | 59.25 | 8,971 |
| June 10, 2025 | 61.49 | 60.05 | 60.05 | 61.49 | 59.35 | 17,034 |
| June 09, 2025 | 60.01 | 60.14 | 60.14 | 62.48 | 58.8 | 19,191 |
| June 06, 2025 | 62.49 | 60.76 | 60.76 | 62.49 | 60 | 14,436 |
| June 05, 2025 | 61.6 | 61.65 | 61.65 | 62 | 59.02 | 21,447 |
| June 04, 2025 | 61 | 60.5 | 60.5 | 62.2 | 59.15 | 7,741 |
| June 03, 2025 | 61.55 | 61.12 | 61.12 | 63.77 | 61 | 20,558 |
| June 02, 2025 | 62.03 | 61.93 | 61.93 | 64.44 | 61.56 | 20,880 |
| May 30, 2025 | 66.8 | 64.44 | 64.44 | 66.8 | 64.44 | 26,834 |
| May 29, 2025 | 68.76 | 67.84 | 67.84 | 68.77 | 64 | 56,703 |
| May 28, 2025 | 62.01 | 65.5 | 65.5 | 65.5 | 60.65 | 64,398 |
| May 27, 2025 | 61.69 | 62.39 | 62.39 | 62.8 | 60.55 | 3,118 |
| May 26, 2025 | 62.89 | 61.69 | 61.69 | 62.89 | 61.5 | 5,681 |
