54.00
+1(+1.89%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 53 | 54 | 54 | 54 | 51.94 | 3,449 |
September 26, 2025 | 53 | 53 | 53 | 53 | 53 | 2,963 |
September 25, 2025 | 51 | 52.02 | 52.02 | 52.02 | 51 | 6,133 |
September 24, 2025 | 50.58 | 51 | 51 | 51 | 50.58 | 10,847 |
September 23, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 2,617 |
September 22, 2025 | 54.8 | 52.68 | 52.68 | 54.8 | 52.68 | 4,472 |
September 19, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 4,017 |
September 18, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 6,069 |
September 17, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.64 | 1,817 |
September 16, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 6,126 |
September 15, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 982 |
September 12, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.7 | 1,522 |
September 11, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.75 | 2,553 |
September 10, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 1,243 |
September 09, 2025 | 45.02 | 45.92 | 45.92 | 45.92 | 45.02 | 4,711 |
September 08, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 4,718 |
September 05, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 4,314 |
September 04, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 9,519 |
September 03, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 16,367 |
September 02, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 2,754 |
September 01, 2025 | 40 | 40.8 | 40.8 | 40.8 | 40 | 2,328 |
August 29, 2025 | 39.17 | 40 | 40 | 40 | 39.17 | 707 |
August 28, 2025 | 39.77 | 39.97 | 39.97 | 39.97 | 39 | 4,923 |
August 26, 2025 | 39.02 | 39.77 | 39.77 | 39.79 | 39.02 | 2,569 |
August 25, 2025 | 38.3 | 39.02 | 39.02 | 39.02 | 38.3 | 1,484 |
August 22, 2025 | 38.34 | 38.26 | 38.26 | 38.35 | 38.26 | 3,769 |
August 21, 2025 | 36.9 | 37.63 | 37.63 | 37.63 | 36.19 | 1,618 |
August 20, 2025 | 37.63 | 36.9 | 36.9 | 37.63 | 36.9 | 1,973 |
August 19, 2025 | 36.43 | 36.9 | 36.9 | 37 | 35.7 | 2,243 |
August 18, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.4 | 3,910 |
August 14, 2025 | 35.89 | 35.72 | 35.72 | 35.89 | 35.72 | 1,703 |
August 13, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 3,288 |
August 12, 2025 | 33.5 | 34.5 | 34.5 | 34.5 | 33.5 | 5,503 |
August 11, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 771 |
August 08, 2025 | 35.32 | 34.53 | 34.53 | 35.32 | 32.11 | 1,839 |
August 07, 2025 | 32.25 | 33.64 | 33.64 | 35.53 | 32.25 | 2,336 |
August 06, 2025 | 35.8 | 33.94 | 33.94 | 35.8 | 33.24 | 1,795 |
August 05, 2025 | 35 | 34.99 | 34.99 | 35.65 | 32.8 | 5,076 |
August 04, 2025 | 33.93 | 34.53 | 34.53 | 35.4 | 33.93 | 4,378 |
August 01, 2025 | 34.2 | 33.93 | 33.93 | 35.2 | 33.01 | 3,712 |
July 31, 2025 | 32.8 | 34.2 | 34.2 | 34.2 | 31.2 | 4,202 |
July 30, 2025 | 34 | 32.8 | 32.8 | 34.3 | 32.8 | 2,019 |
July 29, 2025 | 33.79 | 32.74 | 32.74 | 33.79 | 32.5 | 835 |
July 28, 2025 | 34.85 | 33.79 | 33.79 | 34.85 | 32.43 | 10,348 |
July 25, 2025 | 34.18 | 34.14 | 34.14 | 34.18 | 32.51 | 1,258 |
July 24, 2025 | 34.24 | 34.18 | 34.18 | 34.24 | 32.31 | 2,036 |
July 23, 2025 | 32.06 | 32.61 | 32.61 | 33.95 | 31.55 | 1,257 |
July 22, 2025 | 32.42 | 32.89 | 32.89 | 33.7 | 30.5 | 3,980 |
July 21, 2025 | 32.15 | 32.1 | 32.1 | 33.4 | 32 | 379 |
July 18, 2025 | 33.3 | 33.63 | 33.63 | 35 | 32.61 | 3,828 |
July 17, 2025 | 34.6 | 33.82 | 33.82 | 34.6 | 33.1 | 661 |
July 16, 2025 | 33.3 | 34.33 | 34.33 | 34.5 | 32.5 | 3,774 |
July 15, 2025 | 35.09 | 33.23 | 33.23 | 35.09 | 33.06 | 1,922 |
July 14, 2025 | 35.49 | 34.79 | 34.79 | 35.49 | 32.5 | 1,907 |
July 11, 2025 | 35 | 34 | 34 | 35.46 | 33.85 | 2,789 |
July 10, 2025 | 35.34 | 35.47 | 35.47 | 35.99 | 33.6 | 5,421 |
July 09, 2025 | 35.3 | 35.32 | 35.32 | 36.35 | 35.01 | 1,215 |
July 08, 2025 | 36.15 | 35.42 | 35.42 | 37.05 | 35 | 3,432 |
July 07, 2025 | 33.3 | 35.42 | 35.42 | 35.95 | 33.3 | 2,820 |
July 04, 2025 | 36.35 | 35.04 | 35.04 | 36.35 | 35 | 3,419 |