55.14
-0.38(-0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 56.3 | 55.14 | 55.14 | 56.3 | 55 | 65,945 |
| September 25, 2025 | 56.28 | 55.52 | 55.52 | 57.1 | 55.1 | 128,518 |
| September 24, 2025 | 57.2 | 56.28 | 56.28 | 57.98 | 56.01 | 3,531 |
| September 23, 2025 | 57.5 | 56.83 | 56.83 | 58.55 | 56.16 | 4,840 |
| September 22, 2025 | 58.4 | 57.7 | 57.7 | 59.69 | 56.3 | 26,562 |
| September 19, 2025 | 57.1 | 57.59 | 57.59 | 58.84 | 57.1 | 9,207 |
| September 18, 2025 | 58.67 | 57.96 | 57.96 | 61.9 | 57.21 | 51,468 |
| September 17, 2025 | 56.6 | 58.67 | 58.67 | 59.5 | 56.01 | 24,927 |
| September 16, 2025 | 55.31 | 55.78 | 55.78 | 58 | 55.31 | 4,179 |
| September 15, 2025 | 55.71 | 56.27 | 56.27 | 56.99 | 55.05 | 19,384 |
| September 12, 2025 | 57.65 | 56.59 | 56.59 | 57.65 | 55.61 | 4,402 |
| September 11, 2025 | 57.25 | 56.92 | 56.92 | 59.98 | 55.56 | 7,855 |
| September 10, 2025 | 58.7 | 56.42 | 56.42 | 59.5 | 55.3 | 8,256 |
| September 09, 2025 | 60 | 57.85 | 57.85 | 60 | 56.8 | 7,013 |
| September 08, 2025 | 55.59 | 59.55 | 59.55 | 61.99 | 55.3 | 110,608 |
| September 05, 2025 | 56 | 55.59 | 55.59 | 56.19 | 54.21 | 1,388 |
| September 04, 2025 | 56.51 | 55.57 | 55.57 | 56.95 | 55 | 9,535 |
| September 03, 2025 | 56.2 | 56.85 | 56.85 | 57.28 | 55.3 | 7,530 |
| September 02, 2025 | 54.16 | 55.36 | 55.36 | 55.95 | 53.41 | 6,419 |
| September 01, 2025 | 54.41 | 54.51 | 54.51 | 55.56 | 54 | 3,834 |
| August 29, 2025 | 55.62 | 54.13 | 54.13 | 56.79 | 54 | 12,666 |
| August 28, 2025 | 55.71 | 55.62 | 55.62 | 57.2 | 55.1 | 6,729 |
| August 26, 2025 | 57 | 56.34 | 56.34 | 60.9 | 55 | 90,747 |
| August 25, 2025 | 60.68 | 57.47 | 57.47 | 64.84 | 57 | 288,631 |
| August 22, 2025 | 55.75 | 60.38 | 60.38 | 61.85 | 55.02 | 281,005 |
| August 21, 2025 | 55.3 | 55 | 55 | 55.3 | 55 | 1,420 |
| August 20, 2025 | 55.43 | 55.03 | 55.03 | 55.68 | 55 | 4,887 |
| August 19, 2025 | 55.01 | 55.43 | 55.43 | 56 | 55 | 3,228 |
| August 18, 2025 | 55 | 55 | 55 | 55.98 | 55 | 9,998 |
| August 14, 2025 | 55.8 | 55 | 55 | 55.8 | 55 | 15,955 |
| August 13, 2025 | 55.49 | 55 | 55 | 56 | 55 | 10,294 |
| August 12, 2025 | 55.64 | 55.23 | 55.23 | 55.99 | 55 | 3,984 |
| August 11, 2025 | 53.87 | 55.2 | 55.2 | 55.5 | 53.87 | 13,094 |
| August 08, 2025 | 53.45 | 53.04 | 53.04 | 54.93 | 53 | 4,406 |
| August 07, 2025 | 53.51 | 52.68 | 52.68 | 53.79 | 52.25 | 3,808 |
| August 06, 2025 | 53.33 | 53.31 | 53.31 | 55 | 52.22 | 4,218 |
| August 05, 2025 | 55.01 | 52.78 | 52.78 | 55.37 | 52 | 17,116 |
| August 04, 2025 | 56.14 | 54.93 | 54.93 | 56.14 | 54.1 | 4,739 |
| August 01, 2025 | 56.1 | 55.42 | 55.42 | 56.51 | 54.99 | 15,685 |
| July 31, 2025 | 55.01 | 55.29 | 55.29 | 57.17 | 55 | 11,818 |
| July 30, 2025 | 55.02 | 55 | 55 | 55.77 | 55 | 6,414 |
| July 29, 2025 | 54.2 | 55 | 55 | 55.81 | 54.2 | 13,628 |
| July 28, 2025 | 54 | 55.03 | 55.03 | 55.85 | 54 | 6,221 |
| July 25, 2025 | 55.25 | 55.05 | 55.05 | 56.68 | 55 | 20,344 |
| July 24, 2025 | 55.87 | 55.17 | 55.17 | 56.68 | 55 | 25,448 |
| July 23, 2025 | 56.56 | 55.87 | 55.87 | 57.57 | 55 | 50,246 |
| July 22, 2025 | 60.4 | 56.11 | 56.11 | 61.85 | 55.4 | 219,487 |
| July 21, 2025 | 54.3 | 62.11 | 62.11 | 63.98 | 53.2 | 1.05M |
| July 18, 2025 | 53.01 | 53.49 | 53.49 | 53.99 | 53 | 6,076 |
| July 17, 2025 | 53.77 | 53 | 53 | 53.8 | 53 | 3,997 |
| July 16, 2025 | 53.85 | 53.01 | 53.01 | 54.14 | 53 | 17,485 |
| July 15, 2025 | 52.83 | 53.05 | 53.05 | 54.26 | 52.51 | 6,234 |
| July 14, 2025 | 54.17 | 52.27 | 52.27 | 54.29 | 51.66 | 9,673 |
| July 11, 2025 | 55.02 | 53.68 | 53.68 | 55.29 | 53.1 | 2,810 |
| July 10, 2025 | 54.89 | 54.27 | 54.27 | 55.29 | 54.1 | 3,898 |
| July 09, 2025 | 54.25 | 54.1 | 54.1 | 54.8 | 54.1 | 5,058 |
| July 08, 2025 | 53.8 | 54.1 | 54.1 | 55.49 | 53.8 | 5,852 |
| July 07, 2025 | 54.75 | 54.18 | 54.18 | 54.85 | 54.1 | 2,800 |
| July 04, 2025 | 55.85 | 55 | 55 | 55.85 | 55 | 4,516 |
| July 03, 2025 | 54.59 | 55 | 55 | 55.34 | 54.09 | 5,187 |