52.29
+0.36(+0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 52.1 | 52.29 | 52.29 | 53.09 | 51.8 | 5.31M |
| June 27, 2025 | 53.66 | 51.93 | 51.93 | 53.79 | 51.74 | 7.28M |
| June 26, 2025 | 53.79 | 53.2 | 53.2 | 55 | 52.18 | 20M |
| June 25, 2025 | 48.9 | 53.11 | 53.11 | 58.2 | 48.73 | 104.47M |
| June 24, 2025 | 48.5 | 48.51 | 48.51 | 49.99 | 48.22 | 5.32M |
| June 23, 2025 | 47.67 | 47.5 | 47.5 | 48.12 | 46.97 | 3.35M |
| June 20, 2025 | 47.1 | 47.6 | 47.6 | 48.12 | 46.8 | 4.87M |
| June 19, 2025 | 48.95 | 47.2 | 47.2 | 50.19 | 46.85 | 6.38M |
| June 18, 2025 | 50.9 | 48.97 | 48.97 | 50.95 | 48.42 | 5.97M |
| June 17, 2025 | 51.55 | 50.56 | 50.56 | 53.11 | 50.3 | 6.15M |
| June 16, 2025 | 52.13 | 51.4 | 51.4 | 52.62 | 49.67 | 6.72M |
| June 13, 2025 | 52.37 | 52.01 | 52.01 | 53.42 | 51.54 | 9.25M |
| June 12, 2025 | 53.4 | 54.41 | 54.41 | 55.5 | 52.8 | 30.68M |
| June 11, 2025 | 51.54 | 52.86 | 52.86 | 55.25 | 51.35 | 32.14M |
| June 10, 2025 | 49.7 | 51.09 | 51.09 | 52.7 | 49.61 | 15.45M |
| June 09, 2025 | 49.85 | 49.53 | 49.53 | 50.79 | 49.12 | 4.14M |
| June 06, 2025 | 50.85 | 49.83 | 49.83 | 51.27 | 49.59 | 5.34M |
| June 05, 2025 | 52.35 | 50.83 | 50.83 | 52.54 | 50.5 | 7.58M |
| June 04, 2025 | 50 | 52.35 | 52.35 | 54.25 | 48.6 | 40.8M |
| June 03, 2025 | 51.13 | 49.55 | 49.55 | 51.9 | 48.87 | 12.55M |
| June 02, 2025 | 48.5 | 50.81 | 50.81 | 51.9 | 47.75 | 18.97M |
| May 30, 2025 | 47.73 | 48.04 | 48.04 | 49.99 | 47.08 | 10.01M |
| May 29, 2025 | 49.85 | 47.78 | 47.78 | 49.93 | 47.3 | 8.2M |
| May 28, 2025 | 48 | 49.53 | 49.53 | 50.64 | 46.51 | 26.71M |
| May 27, 2025 | 44.89 | 47.79 | 47.79 | 48.45 | 44.4 | 23.55M |
| May 26, 2025 | 44.7 | 44.57 | 44.57 | 46.29 | 44.32 | 4.4M |
| May 23, 2025 | 45.15 | 44.57 | 44.57 | 45.8 | 44.43 | 5.47M |
| May 22, 2025 | 43.83 | 45.16 | 45.16 | 47.1 | 43.36 | 19.54M |
| May 21, 2025 | 42.64 | 44.14 | 44.14 | 45.3 | 42.1 | 10.02M |
| May 20, 2025 | 44.25 | 42.59 | 42.59 | 44.25 | 42.5 | 2.05M |
| May 19, 2025 | 44.7 | 43.74 | 43.74 | 45.35 | 43.61 | 3.92M |
| May 16, 2025 | 42.7 | 44.87 | 44.87 | 45.2 | 42.5 | 8.26M |
| May 15, 2025 | 42.43 | 42.68 | 42.68 | 42.96 | 42.19 | 1.89M |
| May 14, 2025 | 41.99 | 42.25 | 42.25 | 43.2 | 41.36 | 4.15M |
| May 13, 2025 | 41.7 | 41.52 | 41.52 | 42.19 | 41.1 | 2.06M |
| May 12, 2025 | 40.6 | 41.42 | 41.42 | 41.64 | 40.6 | 2.37M |
| May 09, 2025 | 38.41 | 39.02 | 39.02 | 39.3 | 38.05 | 2.88M |
| May 08, 2025 | 39 | 40.68 | 40.68 | 40.98 | 39 | 2.52M |
| May 07, 2025 | 39 | 40.68 | 40.68 | 40.98 | 39 | 2.52M |
| May 06, 2025 | 42.12 | 40.26 | 40.26 | 42.12 | 40 | 2.41M |
| May 05, 2025 | 41.5 | 42.24 | 42.24 | 44.33 | 41.02 | 6.18M |
| May 02, 2025 | 41.55 | 41.09 | 41.09 | 42 | 41 | 1.57M |
| April 30, 2025 | 42.34 | 41.59 | 41.59 | 42.77 | 41.3 | 1.51M |
| April 29, 2025 | 43 | 42.5 | 42.5 | 43.07 | 42.23 | 1.56M |
| April 28, 2025 | 42.18 | 42.48 | 42.48 | 43.07 | 41.66 | 2.43M |
| April 25, 2025 | 44.09 | 42.47 | 42.47 | 44.25 | 41.91 | 3.53M |
| April 24, 2025 | 44.01 | 44.11 | 44.11 | 45.38 | 43.72 | 3.73M |
| April 23, 2025 | 44.35 | 44.01 | 44.01 | 44.67 | 43.25 | 2.61M |
| April 22, 2025 | 43.03 | 44.33 | 44.33 | 45.34 | 43.03 | 4.4M |
| April 21, 2025 | 43 | 44.51 | 44.51 | 44.9 | 41.15 | 10.4M |
| April 17, 2025 | 44 | 43.8 | 43.8 | 44.64 | 43.6 | 2.04M |
| April 16, 2025 | 43.5 | 43.98 | 43.98 | 44.48 | 43.43 | 2.22M |
| April 15, 2025 | 43.13 | 43.49 | 43.49 | 43.76 | 42.8 | 2.36M |
| April 11, 2025 | 42.97 | 42.56 | 42.56 | 42.97 | 41.78 | 2.04M |
| April 09, 2025 | 41.95 | 41.58 | 41.58 | 42.18 | 41.1 | 1.57M |
| April 08, 2025 | 42.52 | 42.16 | 42.16 | 42.72 | 41.35 | 2.36M |
| April 07, 2025 | 39.1 | 41.18 | 41.18 | 41.75 | 39.1 | 4.58M |
| April 04, 2025 | 44.54 | 43.57 | 43.57 | 45.31 | 42.85 | 3.77M |
| April 03, 2025 | 43 | 45.5 | 45.5 | 45.85 | 43 | 3.38M |
| April 02, 2025 | 45.77 | 44.73 | 44.73 | 45.77 | 43.76 | 3.08M |