61.54
+0.73(+1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 61.8 | 61.54 | 61.54 | 61.85 | 60.54 | 394,892 |
| August 14, 2025 | 61.1 | 60.81 | 60.81 | 61.29 | 60.63 | 197,635 |
| August 13, 2025 | 61.4 | 61 | 61 | 61.4 | 60.61 | 164,617 |
| August 12, 2025 | 60.1 | 60.6 | 60.6 | 61.1 | 60.1 | 196,359 |
| August 11, 2025 | 61.1 | 60.77 | 60.77 | 61.1 | 60 | 302,704 |
| August 08, 2025 | 61.9 | 60.29 | 60.29 | 61.9 | 60.17 | 334,899 |
| August 07, 2025 | 61.9 | 61.18 | 61.18 | 61.9 | 60.2 | 498,659 |
| August 06, 2025 | 61.5 | 61.06 | 61.06 | 61.85 | 60.75 | 313,263 |
| August 05, 2025 | 60.8 | 61.5 | 61.5 | 62 | 60.8 | 396,912 |
| August 04, 2025 | 61.5 | 61.76 | 61.76 | 62.72 | 60.76 | 380,367 |
| August 01, 2025 | 62.4 | 60.93 | 60.93 | 62.4 | 60.8 | 374,718 |
| July 31, 2025 | 62.6 | 61.67 | 61.67 | 62.6 | 61.11 | 472,523 |
| July 30, 2025 | 61.6 | 62.31 | 62.31 | 63.1 | 61.6 | 169,418 |
| July 29, 2025 | 61.1 | 62.35 | 62.35 | 62.43 | 61.1 | 307,782 |
| July 28, 2025 | 62.45 | 61.86 | 61.86 | 62.9 | 61.7 | 413,291 |
| July 25, 2025 | 63.23 | 62.38 | 62.38 | 63.62 | 62.27 | 761,111 |
| July 24, 2025 | 62.8 | 63.37 | 63.37 | 63.99 | 62.16 | 384,679 |
| July 23, 2025 | 62.7 | 63.76 | 63.76 | 63.85 | 62.7 | 237,904 |
| July 22, 2025 | 63.8 | 63.55 | 63.55 | 64.3 | 63.47 | 304,725 |
| July 21, 2025 | 64.3 | 63.94 | 63.94 | 64.3 | 63.27 | 294,342 |
| July 18, 2025 | 64.1 | 63.52 | 63.52 | 64.19 | 63.4 | 280,734 |
| July 17, 2025 | 64.25 | 63.91 | 63.91 | 64.3 | 63.76 | 188,322 |
| July 16, 2025 | 65.1 | 64.04 | 64.04 | 65.1 | 63.76 | 525,832 |
| July 15, 2025 | 63.7 | 64.07 | 64.07 | 64.1 | 63.46 | 351,633 |
| July 14, 2025 | 64.2 | 63.46 | 63.46 | 64.2 | 62.54 | 206,462 |
| July 11, 2025 | 63.69 | 62.98 | 62.98 | 63.7 | 62.81 | 398,790 |
| July 10, 2025 | 64.9 | 63.56 | 63.56 | 64.9 | 63.31 | 181,650 |
| July 09, 2025 | 64.4 | 63.72 | 63.72 | 64.4 | 63.05 | 203,326 |
| July 08, 2025 | 65.2 | 63.87 | 63.87 | 65.2 | 63.41 | 280,269 |
| July 07, 2025 | 62.51 | 63.92 | 63.92 | 64.32 | 62.51 | 250,575 |
| July 04, 2025 | 64.4 | 64.12 | 64.12 | 64.44 | 63.74 | 416,157 |
| July 03, 2025 | 63.5 | 64.07 | 64.07 | 64.6 | 63.5 | 234,128 |
| July 02, 2025 | 64.49 | 64.04 | 64.04 | 64.49 | 63.78 | 384,331 |
| July 01, 2025 | 65.5 | 64.14 | 64.14 | 65.5 | 63.46 | 374,455 |
| June 30, 2025 | 62.17 | 64.13 | 64.13 | 65.36 | 62.01 | 488,611 |
| June 27, 2025 | 62.01 | 63.77 | 63.77 | 64.1 | 62.01 | 609,888 |
| June 26, 2025 | 65.14 | 63.61 | 63.61 | 65.14 | 63.02 | 360,645 |
| June 25, 2025 | 61.4 | 63.24 | 63.24 | 64.55 | 61.4 | 315,248 |
| June 24, 2025 | 63.29 | 62.98 | 62.98 | 63.29 | 62.3 | 805,484 |
| June 23, 2025 | 63.83 | 62.24 | 62.24 | 63.83 | 60.72 | 435,637 |
| June 20, 2025 | 61.44 | 62.28 | 62.28 | 62.39 | 61.39 | 540,346 |
| June 19, 2025 | 64.1 | 61.45 | 61.45 | 64.1 | 61.26 | 732,885 |
| June 18, 2025 | 62.76 | 62.4 | 62.4 | 62.97 | 62.25 | 433,214 |
| June 17, 2025 | 61.55 | 62.74 | 62.74 | 64.2 | 61.55 | 594,213 |
| June 16, 2025 | 62.63 | 63.13 | 63.13 | 63.18 | 61.81 | 1.01M |
| June 13, 2025 | 62.49 | 62.52 | 62.52 | 62.63 | 61.01 | 786,727 |
| June 12, 2025 | 65.35 | 62.75 | 62.75 | 65.35 | 62.61 | 997,202 |
| June 11, 2025 | 65.69 | 63.76 | 63.76 | 66.01 | 63.46 | 547,124 |
| June 10, 2025 | 65.03 | 64.09 | 64.09 | 65.03 | 63.91 | 795,834 |
| June 09, 2025 | 61.73 | 64.05 | 64.05 | 64.1 | 61.73 | 630,734 |
| June 06, 2025 | 60.98 | 63.32 | 63.32 | 63.4 | 60.98 | 511,285 |
| June 05, 2025 | 64.02 | 62.55 | 62.55 | 64.02 | 61.96 | 416,105 |
| June 04, 2025 | 60.18 | 62.16 | 62.16 | 62.56 | 60.18 | 390,434 |
| June 03, 2025 | 61.34 | 61.73 | 61.73 | 62.95 | 61.34 | 404,613 |
| June 02, 2025 | 61.87 | 62 | 62 | 62.07 | 61.23 | 454,454 |
| May 30, 2025 | 61.95 | 61.61 | 61.61 | 62.09 | 61.36 | 345,736 |
| May 29, 2025 | 61.47 | 61.65 | 61.65 | 61.84 | 61.23 | 467,941 |
| May 28, 2025 | 61.65 | 61.27 | 61.27 | 61.69 | 61 | 268,033 |
| May 27, 2025 | 61.93 | 61.25 | 61.25 | 61.93 | 60.9 | 382,898 |
| May 26, 2025 | 61.44 | 61.2 | 61.2 | 61.44 | 60.77 | 429,387 |