62.22
+0.38(+0.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 60.29 | 62.22 | 62.22 | 62.36 | 60.29 | 930 |
| August 21, 2025 | 62.49 | 61.84 | 61.84 | 62.49 | 61.8 | 4,273 |
| August 20, 2025 | 63.39 | 62.18 | 62.18 | 63.39 | 61.96 | 1,272 |
| August 19, 2025 | 62.03 | 61.85 | 61.85 | 62.29 | 61.84 | 2,138 |
| August 18, 2025 | 61.74 | 61.93 | 61.93 | 62.09 | 61.73 | 20,322 |
| August 14, 2025 | 62.34 | 62.16 | 62.16 | 62.34 | 61.66 | 7,520 |
| August 13, 2025 | 60.84 | 61.88 | 61.88 | 62.41 | 60.84 | 27,944 |
| August 12, 2025 | 62.18 | 62.41 | 62.41 | 62.5 | 62.04 | 4,321 |
| August 11, 2025 | 63.98 | 62.07 | 62.07 | 63.98 | 62.02 | 4,540 |
| August 08, 2025 | 62.4 | 62.12 | 62.12 | 62.42 | 62.1 | 769 |
| August 07, 2025 | 62.39 | 62.4 | 62.4 | 62.48 | 62.11 | 668 |
| August 06, 2025 | 62.44 | 62.39 | 62.39 | 62.44 | 62.13 | 1,551 |
| August 05, 2025 | 62.34 | 62.44 | 62.44 | 62.64 | 62.16 | 3,143 |
| August 04, 2025 | 62.01 | 62.14 | 62.14 | 63 | 61.76 | 37,181 |
| August 01, 2025 | 62.1 | 62.1 | 62.1 | 62.34 | 61.93 | 2,049 |
| July 31, 2025 | 62.29 | 62.1 | 62.1 | 62.4 | 61.71 | 69,730 |
| July 30, 2025 | 62.29 | 62.71 | 62.71 | 63.95 | 62.07 | 231,875 |
| July 29, 2025 | 62.3 | 62.18 | 62.18 | 62.3 | 62.05 | 3,237 |
| July 28, 2025 | 63.83 | 62.27 | 62.27 | 63.83 | 62 | 182,647 |
| July 25, 2025 | 62.16 | 62.28 | 62.28 | 62.34 | 61.97 | 6,541 |
| July 24, 2025 | 63.87 | 62.16 | 62.16 | 63.87 | 62.12 | 3,274 |
| July 23, 2025 | 62.33 | 62.32 | 62.32 | 62.4 | 62.14 | 1,526 |
| July 22, 2025 | 62.12 | 62.3 | 62.3 | 62.44 | 62.02 | 741,502 |
| July 21, 2025 | 63.83 | 62.32 | 62.32 | 63.83 | 62.01 | 3,887 |
| July 18, 2025 | 62.15 | 62.28 | 62.28 | 62.34 | 62.11 | 11,063 |
| July 17, 2025 | 62 | 62.12 | 62.12 | 62.29 | 61.97 | 4,712 |
| July 16, 2025 | 62.39 | 62.29 | 62.29 | 62.44 | 62.01 | 11,456 |
| July 15, 2025 | 62.25 | 62.27 | 62.27 | 62.29 | 61.96 | 5,485 |
| July 14, 2025 | 62.9 | 62.26 | 62.26 | 62.9 | 62.01 | 6,938 |
| July 11, 2025 | 62.35 | 62.26 | 62.26 | 62.35 | 62 | 3,894 |
| July 10, 2025 | 62.59 | 62.04 | 62.04 | 62.9 | 61.94 | 9,322 |
| July 09, 2025 | 62.08 | 62.12 | 62.12 | 62.49 | 61.86 | 2,523 |
| July 08, 2025 | 63.88 | 62.07 | 62.07 | 63.88 | 61.91 | 13,587 |
| July 07, 2025 | 62.9 | 62.33 | 62.33 | 62.9 | 61.64 | 13,625 |
| July 04, 2025 | 63.43 | 62.93 | 62.93 | 64.2 | 61.61 | 12,826 |
| July 03, 2025 | 62.5 | 61.89 | 61.89 | 62.5 | 61.85 | 6,936 |
| July 02, 2025 | 64.2 | 61.89 | 61.89 | 65.8 | 61.66 | 11,984 |
| July 01, 2025 | 61.47 | 61.93 | 61.93 | 62.14 | 61.47 | 143,853 |
| June 30, 2025 | 61.65 | 61.7 | 61.7 | 62.82 | 61.64 | 4,150 |
| June 27, 2025 | 63.12 | 61.63 | 61.63 | 63.12 | 61.6 | 25,119 |
| June 26, 2025 | 63.12 | 61.6 | 61.6 | 63.12 | 61.59 | 16,516 |
| June 25, 2025 | 61.99 | 61.59 | 61.59 | 62 | 61.56 | 692 |
| June 24, 2025 | 61.82 | 61.9 | 61.9 | 61.99 | 61.68 | 7,289 |
| June 23, 2025 | 61.96 | 61.82 | 61.82 | 61.96 | 61.37 | 108,556 |
| June 20, 2025 | 63.38 | 61.61 | 61.61 | 63.38 | 61.6 | 3,133 |
| June 19, 2025 | 62.6 | 61.84 | 61.84 | 62.6 | 61.64 | 2,924 |
| June 18, 2025 | 63.78 | 61.8 | 61.8 | 63.78 | 61.78 | 10,617 |
| June 17, 2025 | 61.9 | 61.92 | 61.92 | 62.56 | 61.58 | 4,417 |
| June 16, 2025 | 63.97 | 61.89 | 61.89 | 64.2 | 61.8 | 10,308 |
| June 13, 2025 | 62.01 | 62.72 | 62.72 | 62.75 | 61.89 | 2,851 |
| June 12, 2025 | 63.62 | 62.01 | 62.01 | 63.62 | 61.81 | 1,941 |
| June 11, 2025 | 61.91 | 62.07 | 62.07 | 62.5 | 61.76 | 2,500 |
| June 10, 2025 | 62.16 | 62.15 | 62.15 | 62.25 | 61.85 | 15,974 |
| June 09, 2025 | 63.55 | 62.25 | 62.25 | 63.55 | 61.78 | 14,239 |
| June 06, 2025 | 62.36 | 62 | 62 | 62.75 | 61.82 | 3,337 |
| June 05, 2025 | 62.43 | 62.05 | 62.05 | 62.43 | 61.82 | 1,345 |
| June 04, 2025 | 63.69 | 61.88 | 61.88 | 63.69 | 61.88 | 5,930 |
| June 03, 2025 | 62.18 | 62.14 | 62.14 | 63.97 | 61.56 | 156,904 |
| June 02, 2025 | 62.11 | 61.88 | 61.88 | 62.3 | 61.51 | 18,503 |
| May 30, 2025 | 63.74 | 62.08 | 62.08 | 63.74 | 61.88 | 1,085 |
