56.81
+0.6(+1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 57 | 56.81 | 56.81 | 57.67 | 56.39 | 2.77M |
| August 14, 2025 | 56.88 | 56.21 | 56.21 | 57.2 | 55.98 | 1.93M |
| August 13, 2025 | 56.46 | 56.88 | 56.88 | 57.77 | 56 | 3.81M |
| August 12, 2025 | 56.28 | 56.19 | 56.19 | 56.9 | 55.76 | 2.65M |
| August 11, 2025 | 57.36 | 56.1 | 56.1 | 57.4 | 55.05 | 5.65M |
| August 08, 2025 | 56.55 | 57.76 | 57.76 | 59.4 | 55.3 | 15.12M |
| August 07, 2025 | 57.24 | 56.29 | 56.29 | 57.89 | 54.68 | 7.55M |
| August 06, 2025 | 58.31 | 57.24 | 57.24 | 58.99 | 56.37 | 3.78M |
| August 05, 2025 | 59.33 | 58.31 | 58.31 | 59.6 | 58.02 | 4.16M |
| August 04, 2025 | 57.49 | 59.33 | 59.33 | 59.79 | 57.06 | 14.66M |
| August 01, 2025 | 55.26 | 57.47 | 57.47 | 60.9 | 55.26 | 78.28M |
| July 31, 2025 | 55.09 | 55.5 | 55.5 | 56.32 | 54.82 | 3.02M |
| July 30, 2025 | 56.94 | 56.17 | 56.17 | 57.4 | 56.01 | 1.98M |
| July 29, 2025 | 56.59 | 56.46 | 56.46 | 57.07 | 55.52 | 4.24M |
| July 28, 2025 | 57.7 | 56.25 | 56.25 | 58.53 | 55.82 | 4.6M |
| July 25, 2025 | 59.7 | 57.7 | 57.7 | 59.75 | 57.25 | 3.76M |
| July 24, 2025 | 60.12 | 59.95 | 59.95 | 60.29 | 59.01 | 3.97M |
| July 23, 2025 | 59 | 60.1 | 60.1 | 60.54 | 58.16 | 8.67M |
| July 22, 2025 | 59.8 | 58.75 | 58.75 | 60.24 | 58.48 | 4.74M |
| July 21, 2025 | 61.23 | 59.61 | 59.61 | 61.25 | 59.28 | 7.86M |
| July 18, 2025 | 60.8 | 61.23 | 61.23 | 62.54 | 60.15 | 20.56M |
| July 17, 2025 | 62 | 60.78 | 60.78 | 62.65 | 60.31 | 42.99M |
| July 16, 2025 | 57 | 63.14 | 63.14 | 65.29 | 57 | 318.44M |
| July 15, 2025 | 56.55 | 55.71 | 55.71 | 56.82 | 55.45 | 3.66M |
| July 14, 2025 | 54.94 | 56.09 | 56.09 | 56.5 | 54.55 | 4.69M |
| July 11, 2025 | 55.95 | 54.81 | 54.81 | 55.95 | 54.56 | 4.07M |
| July 10, 2025 | 56.52 | 55.68 | 55.68 | 56.53 | 55.5 | 3.01M |
| July 09, 2025 | 56.19 | 56.03 | 56.03 | 56.83 | 55.76 | 2.59M |
| July 08, 2025 | 56.4 | 55.86 | 55.86 | 56.95 | 55.4 | 2.54M |
| July 07, 2025 | 56.3 | 56.33 | 56.33 | 57 | 56 | 3.01M |
| July 04, 2025 | 58 | 56.42 | 56.42 | 58.25 | 56.3 | 6.52M |
| July 03, 2025 | 57.2 | 58.11 | 58.11 | 59.45 | 56.45 | 6.95M |
| July 02, 2025 | 58.25 | 57.02 | 57.02 | 58.96 | 56.78 | 5.02M |
| July 01, 2025 | 59.13 | 57.93 | 57.93 | 59.38 | 57.82 | 4.07M |
| June 30, 2025 | 59.44 | 58.88 | 58.88 | 60.82 | 58.65 | 7.42M |
| June 27, 2025 | 59.83 | 58.88 | 58.88 | 60.37 | 58.7 | 7.02M |
| June 26, 2025 | 61.54 | 59.54 | 59.54 | 61.7 | 59.36 | 19.53M |
| June 25, 2025 | 54.1 | 61.82 | 61.82 | 63.37 | 53.76 | 145.96M |
| June 24, 2025 | 54.75 | 53.66 | 53.66 | 54.82 | 53.2 | 3.84M |
| June 23, 2025 | 51.96 | 54.25 | 54.25 | 54.64 | 51.74 | 7.78M |
| June 20, 2025 | 52.48 | 52.26 | 52.26 | 53.05 | 51.6 | 4.19M |
| June 19, 2025 | 53.11 | 52.49 | 52.49 | 54 | 52.01 | 4.17M |
| June 18, 2025 | 53.38 | 52.87 | 52.87 | 53.49 | 52.51 | 2.44M |
| June 17, 2025 | 55.02 | 53.14 | 53.14 | 55.22 | 53.02 | 3.19M |
| June 16, 2025 | 53.8 | 54.62 | 54.62 | 54.79 | 52.57 | 4.36M |
| June 13, 2025 | 52.5 | 53.36 | 53.36 | 54.29 | 52.15 | 4.71M |
| June 12, 2025 | 57 | 55.17 | 55.17 | 57.57 | 54.9 | 4.24M |
| June 11, 2025 | 57.5 | 56.68 | 56.68 | 58.45 | 56.1 | 8.56M |
| June 10, 2025 | 54.75 | 57.08 | 57.08 | 57.49 | 54.61 | 12.8M |
| June 09, 2025 | 54.7 | 54.48 | 54.48 | 55.69 | 54.37 | 2.94M |
| June 06, 2025 | 54.75 | 54.14 | 54.14 | 54.93 | 53.73 | 2.59M |
| June 05, 2025 | 55.32 | 54.69 | 54.69 | 56.16 | 54.5 | 3.4M |
| June 04, 2025 | 55.35 | 55.32 | 55.32 | 55.7 | 54.45 | 4.09M |
| June 03, 2025 | 57 | 55.09 | 55.09 | 57.21 | 54.96 | 5.83M |
| June 02, 2025 | 54.6 | 56.62 | 56.62 | 57.45 | 53.6 | 12.22M |
| May 30, 2025 | 55.29 | 54.54 | 54.54 | 55.4 | 53.16 | 7.23M |
| May 29, 2025 | 53.26 | 54.79 | 54.79 | 55.18 | 52.54 | 17.51M |
| May 28, 2025 | 50.1 | 52.69 | 52.69 | 53 | 49.62 | 15.13M |
| May 27, 2025 | 49.95 | 50.06 | 50.06 | 51.1 | 49.15 | 6.15M |
| May 26, 2025 | 48.92 | 50.01 | 50.01 | 50.49 | 48.28 | 5.74M |