53.56
-0.34(-0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 15, 2025 | 54.05 | 53.56 | 53.56 | 54.49 | 53.37 | 2.53M |
| September 12, 2025 | 54.57 | 53.9 | 53.9 | 54.9 | 53.57 | 3.58M |
| September 11, 2025 | 53.7 | 54.14 | 54.14 | 54.9 | 52.71 | 8.33M |
| September 10, 2025 | 51.7 | 53.67 | 53.67 | 54.4 | 51.7 | 12.66M |
| September 09, 2025 | 50 | 51.22 | 51.22 | 51.95 | 50 | 9.73M |
| September 08, 2025 | 49.67 | 49.09 | 49.09 | 49.96 | 49 | 1.62M |
| September 05, 2025 | 49.6 | 49.31 | 49.31 | 50 | 48.76 | 2.08M |
| September 04, 2025 | 51.8 | 49.52 | 49.52 | 51.8 | 49.11 | 4.44M |
| September 03, 2025 | 48.7 | 49.97 | 49.97 | 50.21 | 48.38 | 3.5M |
| September 02, 2025 | 47.98 | 48.51 | 48.51 | 49.28 | 47.96 | 2.46M |
| September 01, 2025 | 46.63 | 47.96 | 47.96 | 48.33 | 46.63 | 2.26M |
| August 29, 2025 | 46.36 | 46.63 | 46.63 | 47.55 | 46.36 | 2.4M |
| August 28, 2025 | 47.25 | 46.95 | 46.75 | 47.73 | 46.31 | 1.97M |
| August 26, 2025 | 48.05 | 47.3 | 47.1 | 48.49 | 47.17 | 1.89M |
| August 25, 2025 | 49.19 | 48.22 | 48.01 | 49.58 | 48.05 | 1.87M |
| August 22, 2025 | 49.1 | 49.03 | 49.03 | 49.65 | 48.6 | 2.37M |
| August 21, 2025 | 50.29 | 49.24 | 49.24 | 51.1 | 49 | 5.94M |
| August 20, 2025 | 48.8 | 49.76 | 49.76 | 50.4 | 48 | 4.47M |
| August 19, 2025 | 48.1 | 48.88 | 48.88 | 49.35 | 47.8 | 3.98M |
| August 18, 2025 | 47 | 47.9 | 47.9 | 48.3 | 46.75 | 3.07M |
| August 14, 2025 | 47.46 | 46.39 | 46.39 | 47.74 | 46.3 | 2.13M |
| August 13, 2025 | 46.7 | 47.31 | 47.31 | 48.85 | 46.16 | 3.18M |
| August 12, 2025 | 47.28 | 46.64 | 46.64 | 47.7 | 46.46 | 3.54M |
| August 11, 2025 | 47.25 | 46.9 | 46.9 | 47.79 | 45.28 | 7.71M |
| August 08, 2025 | 50.69 | 47.14 | 47.14 | 50.9 | 46.66 | 8.09M |
| August 07, 2025 | 52 | 49.79 | 49.79 | 52.31 | 48 | 11.25M |
| August 06, 2025 | 57.2 | 53.37 | 53.37 | 57.24 | 51.66 | 5.08M |
| August 05, 2025 | 58.1 | 56.55 | 56.55 | 58.59 | 56.39 | 1.55M |
| August 04, 2025 | 57.8 | 57.82 | 57.82 | 58.25 | 56.19 | 2.05M |
| August 01, 2025 | 58.5 | 57.78 | 57.78 | 59.34 | 57.5 | 1.55M |
| July 31, 2025 | 58.65 | 58.45 | 58.45 | 59.21 | 57.39 | 1.5M |
| July 30, 2025 | 60.5 | 59.69 | 59.69 | 60.55 | 59.2 | 1.44M |
| July 29, 2025 | 57.32 | 60.12 | 60.12 | 60.9 | 57 | 3.25M |
| July 28, 2025 | 59.8 | 57.68 | 57.68 | 59.8 | 57.25 | 2.95M |
| July 25, 2025 | 61.25 | 59.81 | 59.81 | 61.52 | 59.45 | 2.34M |
| July 24, 2025 | 61.74 | 61.26 | 61.26 | 62.35 | 61.11 | 1.56M |
| July 23, 2025 | 61.7 | 61.62 | 61.62 | 62.19 | 60.93 | 1.53M |
| July 22, 2025 | 62.26 | 61.69 | 61.69 | 62.58 | 61.35 | 1.46M |
| July 21, 2025 | 62.6 | 61.95 | 61.95 | 62.98 | 61.66 | 1.49M |
| July 18, 2025 | 63.48 | 62.53 | 62.53 | 63.55 | 61.9 | 2.35M |
| July 17, 2025 | 63.5 | 63.23 | 63.23 | 65.12 | 63 | 3.43M |
| July 16, 2025 | 63.1 | 63.3 | 63.3 | 64.64 | 63.1 | 2.67M |
| July 15, 2025 | 62.99 | 63.02 | 63.02 | 63.77 | 62.82 | 1.73M |
| July 14, 2025 | 62.5 | 62.74 | 62.74 | 63.41 | 61.79 | 2.41M |
| July 11, 2025 | 63 | 62.67 | 62.67 | 64.3 | 62.5 | 1.98M |
| July 10, 2025 | 63.31 | 63.47 | 63.47 | 63.95 | 62.75 | 1.61M |
| July 09, 2025 | 63.63 | 63.29 | 63.29 | 64.21 | 63 | 1.86M |
| July 08, 2025 | 63.99 | 63.44 | 63.44 | 64.33 | 62.5 | 2.58M |
| July 07, 2025 | 65.56 | 63.81 | 63.81 | 66.4 | 63.63 | 3.66M |
| July 04, 2025 | 64.05 | 65.36 | 65.36 | 66 | 63.54 | 9.45M |
| July 03, 2025 | 61.79 | 63.94 | 63.94 | 64.39 | 61.6 | 8.22M |
| July 02, 2025 | 62.05 | 61.73 | 61.73 | 62.47 | 61.4 | 1.81M |
| July 01, 2025 | 62.03 | 62.04 | 62.04 | 62.59 | 61.47 | 2.23M |
| June 30, 2025 | 63.06 | 61.77 | 61.77 | 63.75 | 61.1 | 4.03M |
| June 27, 2025 | 62.58 | 62.76 | 62.76 | 64.05 | 62.5 | 3.32M |
| June 26, 2025 | 63.19 | 62.31 | 62.31 | 63.74 | 62.15 | 2.19M |
| June 25, 2025 | 62.2 | 62.89 | 62.89 | 63.99 | 62.19 | 2.87M |
| June 24, 2025 | 62.2 | 61.89 | 61.89 | 63.3 | 61.57 | 3.69M |
| June 23, 2025 | 61.15 | 61.66 | 61.66 | 62.15 | 60.58 | 2.55M |
| June 20, 2025 | 60.15 | 61.5 | 61.5 | 62.37 | 59.96 | 4.36M |