53.43
-1.37(-2.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 55.8 | 53.43 | 53.43 | 55.8 | 53.15 | 447,831 |
| August 14, 2025 | 58.4 | 54.8 | 54.8 | 61.55 | 53.5 | 7.92M |
| August 13, 2025 | 53.5 | 54.05 | 54.05 | 55.1 | 53.3 | 195,709 |
| August 12, 2025 | 53.55 | 53.65 | 53.65 | 54.49 | 53.05 | 128,709 |
| August 11, 2025 | 52.75 | 53.75 | 53.75 | 54.25 | 52.51 | 102,686 |
| August 08, 2025 | 53.55 | 53.02 | 53.02 | 54.32 | 52.61 | 150,638 |
| August 07, 2025 | 53 | 53.66 | 53.66 | 54.54 | 52.41 | 196,799 |
| August 06, 2025 | 54.06 | 53.48 | 53.48 | 54.8 | 53 | 95,388 |
| August 05, 2025 | 55 | 54.61 | 54.61 | 55.1 | 53.5 | 157,474 |
| August 04, 2025 | 54 | 54.89 | 54.89 | 55.5 | 53.25 | 274,304 |
| August 01, 2025 | 53 | 54.12 | 54.12 | 56.6 | 53 | 694,950 |
| July 31, 2025 | 53.3 | 53.8 | 53.8 | 54.6 | 52.03 | 205,187 |
| July 30, 2025 | 51.4 | 54.16 | 54.16 | 54.88 | 51.4 | 680,851 |
| July 29, 2025 | 50.05 | 50.91 | 50.91 | 52 | 50.05 | 207,694 |
| July 28, 2025 | 51.5 | 50.36 | 50.36 | 51.99 | 50.1 | 290,409 |
| July 25, 2025 | 53.1 | 51.94 | 51.94 | 53.32 | 51.35 | 258,361 |
| July 24, 2025 | 54.4 | 53.23 | 53.23 | 54.59 | 52.74 | 231,346 |
| July 23, 2025 | 54 | 54.24 | 54.24 | 54.89 | 52.93 | 278,066 |
| July 22, 2025 | 54.78 | 54.19 | 54.19 | 55.4 | 53.92 | 260,699 |
| July 21, 2025 | 54.9 | 54.65 | 54.65 | 55.5 | 53.96 | 282,002 |
| July 18, 2025 | 56.6 | 55.24 | 55.24 | 57.14 | 53.9 | 567,240 |
| July 17, 2025 | 55.38 | 56.41 | 56.41 | 57.9 | 54.7 | 1.05M |
| July 16, 2025 | 52.3 | 55.1 | 55.1 | 55.62 | 51.95 | 1.37M |
| July 15, 2025 | 51.99 | 52.07 | 52.07 | 52.67 | 51.9 | 142,808 |
| July 14, 2025 | 52.02 | 51.87 | 51.87 | 52.41 | 51.6 | 187,499 |
| July 11, 2025 | 53 | 52.41 | 52.41 | 53 | 51.9 | 193,517 |
| July 10, 2025 | 52.69 | 52.56 | 52.56 | 53.47 | 52.1 | 306,073 |
| July 09, 2025 | 52.85 | 52.69 | 52.69 | 53.25 | 52.33 | 267,861 |
| July 08, 2025 | 52.85 | 52.73 | 52.73 | 53.46 | 52.5 | 250,641 |
| July 07, 2025 | 53 | 52.85 | 52.85 | 53.67 | 52.53 | 210,255 |
| July 04, 2025 | 53.1 | 53.26 | 53.26 | 54.12 | 52.51 | 237,398 |
| July 03, 2025 | 53.6 | 53.1 | 53.1 | 53.96 | 52.9 | 158,960 |
| July 02, 2025 | 53.4 | 53.63 | 53.63 | 54.14 | 52.92 | 222,475 |
| July 01, 2025 | 54.5 | 53.87 | 53.87 | 54.73 | 53.1 | 232,980 |
| June 30, 2025 | 54 | 54.5 | 54.5 | 54.93 | 53.65 | 292,421 |
| June 27, 2025 | 54.52 | 54.19 | 54.19 | 55.35 | 53.81 | 305,304 |
| June 26, 2025 | 55.5 | 54.51 | 54.51 | 56.45 | 54.3 | 316,884 |
| June 25, 2025 | 53.79 | 55.63 | 55.63 | 56 | 53.79 | 562,200 |
| June 24, 2025 | 54.21 | 53.5 | 53.5 | 54.83 | 53.26 | 178,779 |
| June 23, 2025 | 52.55 | 53.71 | 53.71 | 54.18 | 52.55 | 240,902 |
| June 20, 2025 | 51.19 | 53.34 | 53.34 | 55 | 50.75 | 378,109 |
| June 19, 2025 | 53.75 | 51.19 | 51.19 | 53.94 | 50.25 | 477,015 |
| June 18, 2025 | 54.32 | 53.71 | 53.71 | 54.32 | 53.06 | 280,286 |
| June 17, 2025 | 54 | 54.15 | 54.15 | 56.52 | 53.7 | 582,745 |
| June 16, 2025 | 54.75 | 54.09 | 54.09 | 55.33 | 52.81 | 325,064 |
| June 13, 2025 | 55 | 54.39 | 54.39 | 55 | 53.7 | 391,516 |
| June 12, 2025 | 56.18 | 55.93 | 55.93 | 59 | 55.25 | 1.3M |
| June 11, 2025 | 54.7 | 55.93 | 55.93 | 56.72 | 54.69 | 556,748 |
| June 10, 2025 | 54.88 | 54.45 | 54.45 | 55.99 | 54.06 | 510,446 |
| June 09, 2025 | 54.02 | 54.4 | 54.4 | 55.2 | 54.02 | 297,057 |
| June 06, 2025 | 54.65 | 53.96 | 53.96 | 55.03 | 53.8 | 293,820 |
| June 05, 2025 | 55.5 | 54.23 | 54.23 | 57.3 | 53.97 | 930,890 |
| June 04, 2025 | 53.5 | 55.28 | 55.28 | 56.05 | 52.81 | 664,308 |
| June 03, 2025 | 55.48 | 53.44 | 53.44 | 56.3 | 53 | 847,794 |
| June 02, 2025 | 58 | 55.22 | 55.22 | 58.02 | 54.95 | 737,471 |
| May 30, 2025 | 59.54 | 58.07 | 58.07 | 59.59 | 57.51 | 331,876 |
| May 29, 2025 | 55.97 | 59.14 | 59.14 | 59.9 | 55.97 | 1.99M |
| May 28, 2025 | 56.01 | 55.55 | 55.55 | 57 | 55.35 | 293,217 |
| May 27, 2025 | 57.5 | 56.03 | 56.03 | 59.12 | 55.51 | 932,671 |
| May 26, 2025 | 59 | 57.61 | 57.61 | 59.45 | 57.07 | 1.47M |