76.41
+10.9(+16.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 55.21 | 65.51 | 65.51 | 67.2 | 54.65 | 57.46M |
| September 04, 2025 | 52 | 56 | 56 | 61.77 | 51.64 | 41.75M |
| September 03, 2025 | 52.05 | 51.48 | 51.48 | 53.88 | 51 | 3.09M |
| September 02, 2025 | 52.3 | 51.51 | 51.51 | 53.6 | 51 | 1.46M |
| September 01, 2025 | 50 | 51.73 | 51.73 | 55 | 48.76 | 6.65M |
| August 29, 2025 | 47.21 | 47.69 | 47.69 | 49.47 | 46.75 | 745,249 |
| August 28, 2025 | 48.74 | 47.21 | 47.21 | 48.74 | 46.8 | 376,786 |
| August 26, 2025 | 49.26 | 48.83 | 48.83 | 49.71 | 48.45 | 370,108 |
| August 25, 2025 | 50.52 | 49.01 | 49.01 | 50.73 | 48.75 | 425,354 |
| August 22, 2025 | 48.42 | 50.27 | 50.27 | 50.8 | 47.55 | 1.02M |
| August 21, 2025 | 49.33 | 48.29 | 48.29 | 50.13 | 47.53 | 429,636 |
| August 20, 2025 | 48.74 | 49.2 | 49.2 | 49.47 | 48.22 | 436,450 |
| August 19, 2025 | 48.08 | 48.69 | 48.69 | 49.25 | 47.31 | 510,259 |
| August 18, 2025 | 46.2 | 47.91 | 47.91 | 49.5 | 46.2 | 1.9M |
| August 14, 2025 | 46.13 | 45.22 | 45.22 | 46.29 | 45 | 439,473 |
| August 13, 2025 | 46.74 | 46.13 | 46.13 | 47.52 | 45.54 | 754,730 |
| August 12, 2025 | 47.77 | 46.02 | 46.02 | 47.77 | 45.8 | 613,192 |
| August 11, 2025 | 46.56 | 47.69 | 47.69 | 48.49 | 45.74 | 917,035 |
| August 08, 2025 | 49.9 | 45.65 | 45.65 | 49.99 | 44.2 | 1.51M |
| August 07, 2025 | 50 | 49.23 | 49.23 | 51.28 | 49.04 | 795,456 |
| August 06, 2025 | 51.45 | 50.56 | 50.56 | 51.66 | 50.5 | 313,513 |
| August 05, 2025 | 52.3 | 51.39 | 51.39 | 52.5 | 51.3 | 611,053 |
| August 04, 2025 | 51.19 | 52.04 | 52.04 | 52.61 | 50.77 | 672,077 |
| August 01, 2025 | 51.51 | 51.02 | 51.02 | 52.41 | 50.78 | 634,826 |
| July 31, 2025 | 51.98 | 51.57 | 51.57 | 52.07 | 50.9 | 760,112 |
| July 30, 2025 | 52.1 | 52.61 | 52.61 | 55.36 | 52.1 | 2.86M |
| July 29, 2025 | 52.1 | 51.62 | 51.62 | 52.66 | 51.52 | 793,054 |
| July 28, 2025 | 52.2 | 52.04 | 52.04 | 53.88 | 51.31 | 2.02M |
| July 25, 2025 | 53.55 | 51.91 | 51.91 | 53.71 | 51.45 | 494,534 |
| July 24, 2025 | 54.67 | 53.71 | 53.71 | 54.95 | 53.2 | 467,582 |
| July 23, 2025 | 52.8 | 54.5 | 54.5 | 54.8 | 52.36 | 864,086 |
| July 22, 2025 | 53.17 | 52.41 | 52.41 | 53.58 | 52.11 | 320,141 |
| July 21, 2025 | 54.84 | 53.17 | 53.17 | 54.84 | 53 | 634,369 |
| July 18, 2025 | 56.09 | 54.78 | 54.78 | 56.09 | 53.89 | 855,453 |
| July 17, 2025 | 54.79 | 55.25 | 55.25 | 55.78 | 53.61 | 1.7M |
| July 16, 2025 | 53.5 | 54.21 | 54.21 | 55.08 | 53.38 | 1.59M |
| July 15, 2025 | 50.99 | 53.28 | 53.28 | 53.6 | 50.99 | 2.08M |
| July 14, 2025 | 51.2 | 50.59 | 50.59 | 51.3 | 50.26 | 884,297 |
| July 11, 2025 | 51.3 | 51.28 | 51.28 | 51.88 | 51.05 | 753,904 |
| July 10, 2025 | 51.93 | 51.33 | 51.33 | 52.36 | 51.14 | 633,036 |
| July 09, 2025 | 52 | 51.84 | 51.84 | 52.62 | 51.15 | 1.06M |
| July 08, 2025 | 52.2 | 52 | 52 | 53.08 | 51.68 | 644,458 |
| July 07, 2025 | 53.2 | 52.24 | 52.24 | 53.31 | 51.66 | 1.36M |
| July 04, 2025 | 53.98 | 53.62 | 53.62 | 55.5 | 53.2 | 1.67M |
| July 03, 2025 | 54.17 | 53.75 | 53.75 | 54.64 | 53.5 | 1.13M |
| July 02, 2025 | 54.01 | 53.94 | 53.94 | 55.19 | 53.65 | 1.25M |
| July 01, 2025 | 54 | 53.98 | 53.98 | 56.64 | 53.55 | 1.4M |
| June 30, 2025 | 54.44 | 53.83 | 53.83 | 54.65 | 53.5 | 830,879 |
| June 27, 2025 | 54.19 | 53.84 | 53.84 | 54.99 | 53.49 | 4.21M |
| June 26, 2025 | 54.59 | 53.86 | 53.86 | 54.65 | 53.73 | 1.52M |
| June 25, 2025 | 54.55 | 53.97 | 53.97 | 55.2 | 53.78 | 1.81M |
| June 24, 2025 | 54.49 | 53.99 | 53.99 | 55.45 | 53.6 | 3.74M |
| June 23, 2025 | 53.52 | 53.58 | 53.58 | 54.59 | 53.01 | 1.5M |
| June 20, 2025 | 57 | 54.03 | 54.03 | 58.33 | 53.79 | 6.1M |
| June 19, 2025 | 59.65 | 55.58 | 55.58 | 60.48 | 55.15 | 2.89M |
| June 18, 2025 | 60.35 | 60.25 | 60.25 | 61.48 | 59.84 | 1.12M |
| June 17, 2025 | 62.65 | 60.96 | 60.96 | 63.32 | 60.7 | 889,411 |
| June 16, 2025 | 63.99 | 62.65 | 62.65 | 64.23 | 60.75 | 894,455 |
| June 13, 2025 | 61.25 | 64.32 | 64.32 | 66.48 | 61.25 | 1.54M |
| June 12, 2025 | 66.25 | 64.75 | 64.75 | 66.87 | 64.2 | 729,013 |
