52.86
-0.12(-0.23%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 53.2 | 52.98 | 52.98 | 53.38 | 52.52 | 302,416 |
September 29, 2025 | 54.9 | 53.09 | 53.09 | 54.9 | 53 | 268,671 |
September 26, 2025 | 54.2 | 53.7 | 53.7 | 54.33 | 52.8 | 261,007 |
September 25, 2025 | 52.94 | 54.07 | 54.07 | 54.44 | 52.62 | 223,430 |
September 24, 2025 | 53.55 | 52.94 | 52.94 | 53.86 | 52.15 | 161,064 |
September 23, 2025 | 54.48 | 53.68 | 53.68 | 54.48 | 53.5 | 133,737 |
September 22, 2025 | 54.65 | 54.02 | 54.02 | 55.17 | 53.81 | 136,584 |
September 19, 2025 | 54.18 | 54.49 | 54.49 | 54.64 | 52.85 | 241,308 |
September 18, 2025 | 54.99 | 53.83 | 53.83 | 54.99 | 53.75 | 159,837 |
September 17, 2025 | 55.25 | 54.55 | 54.55 | 55.81 | 54.25 | 317,541 |
September 16, 2025 | 55.3 | 54.87 | 54.37 | 55.64 | 54.52 | 158,378 |
September 15, 2025 | 55.41 | 54.91 | 54.41 | 56.21 | 54.66 | 286,922 |
September 12, 2025 | 56.44 | 55.41 | 55.41 | 57.39 | 55.11 | 223,224 |
September 11, 2025 | 57 | 56.07 | 56.07 | 58.09 | 55.61 | 364,046 |
September 10, 2025 | 55.8 | 56.97 | 56.97 | 63 | 55.79 | 4.13M |
September 09, 2025 | 55.5 | 55.14 | 55.14 | 56.29 | 54.82 | 365,823 |
September 08, 2025 | 54.4 | 55.35 | 55.35 | 56.2 | 53.57 | 669,580 |
September 05, 2025 | 53.15 | 54.23 | 54.23 | 55.46 | 53.15 | 266,380 |
September 04, 2025 | 53.32 | 53.38 | 53.38 | 54.45 | 53.03 | 206,598 |
September 03, 2025 | 52.35 | 53.08 | 53.08 | 53.56 | 52.35 | 153,778 |
September 02, 2025 | 53.02 | 52.52 | 52.52 | 53.7 | 52.28 | 163,673 |
September 01, 2025 | 53.27 | 53.15 | 53.15 | 54.95 | 52.94 | 469,740 |
August 29, 2025 | 52.77 | 53.06 | 53.06 | 55.96 | 52.77 | 326,183 |
August 28, 2025 | 54.23 | 52.83 | 52.83 | 54.28 | 52.61 | 216,922 |
August 26, 2025 | 52.3 | 54.23 | 54.23 | 56.45 | 51.61 | 1.16M |
August 25, 2025 | 52.78 | 52.05 | 52.05 | 53.04 | 52 | 213,896 |
August 22, 2025 | 53.22 | 52.67 | 52.67 | 55.61 | 52.5 | 732,934 |
August 21, 2025 | 53 | 53.02 | 53.02 | 53.41 | 52.4 | 370,687 |
August 20, 2025 | 53 | 53.01 | 53.01 | 53.9 | 52.54 | 771,698 |
August 19, 2025 | 52 | 53.13 | 53.13 | 53.64 | 52 | 404,195 |
August 18, 2025 | 51.1 | 52.23 | 52.23 | 52.66 | 50.82 | 177,224 |
August 14, 2025 | 53.8 | 51.37 | 51.37 | 54.44 | 50.11 | 617,852 |
August 13, 2025 | 53.7 | 53.42 | 53.42 | 54.74 | 53.11 | 345,656 |
August 12, 2025 | 52 | 53.51 | 53.51 | 53.9 | 52 | 225,642 |
August 11, 2025 | 54.35 | 52.49 | 52.49 | 54.95 | 50.48 | 1.86M |
August 08, 2025 | 53.76 | 54.47 | 54.47 | 57.5 | 53.27 | 1.68M |
August 07, 2025 | 51.87 | 53.76 | 53.76 | 54.1 | 51.33 | 911,549 |
August 06, 2025 | 51 | 51.83 | 51.83 | 53.28 | 50.3 | 457,630 |
August 05, 2025 | 50.22 | 51.07 | 51.07 | 52.12 | 49.99 | 455,132 |
August 04, 2025 | 49.09 | 50.04 | 50.04 | 52.5 | 49.07 | 518,109 |
August 01, 2025 | 50.28 | 49.68 | 49.68 | 51.4 | 48.28 | 369,805 |
July 31, 2025 | 49.12 | 50.03 | 50.03 | 50.88 | 48.61 | 623,145 |
July 30, 2025 | 47.97 | 50.11 | 50.11 | 50.74 | 47.23 | 968,303 |
July 29, 2025 | 47.05 | 47.87 | 47.87 | 48.4 | 45.77 | 454,902 |
July 28, 2025 | 44.55 | 47.02 | 47.02 | 47.9 | 44.4 | 723,956 |
July 25, 2025 | 45.9 | 44.98 | 44.98 | 45.9 | 44.31 | 227,596 |
July 24, 2025 | 45.19 | 46.06 | 46.06 | 46.5 | 45.03 | 276,194 |
July 23, 2025 | 45.24 | 45.52 | 45.52 | 45.98 | 44.51 | 348,685 |
July 22, 2025 | 44.79 | 44.94 | 44.94 | 45.49 | 44.46 | 203,015 |
July 21, 2025 | 45.05 | 44.99 | 44.99 | 45.18 | 44.5 | 107,588 |
July 18, 2025 | 45.19 | 45 | 45 | 45.28 | 44.31 | 165,131 |
July 17, 2025 | 45 | 45.02 | 45.02 | 45.38 | 45 | 117,355 |
July 16, 2025 | 45.1 | 45.01 | 45.01 | 45.74 | 45 | 96,800 |
July 15, 2025 | 45.29 | 45.11 | 45.11 | 46 | 44.98 | 141,595 |
July 14, 2025 | 45.03 | 45.05 | 45.05 | 45.5 | 44.49 | 202,306 |
July 11, 2025 | 45 | 45.03 | 45.03 | 47.47 | 44.51 | 692,083 |
July 10, 2025 | 44.85 | 45.05 | 45.05 | 45.49 | 44.76 | 116,146 |
July 09, 2025 | 44.51 | 45.53 | 45.53 | 46.04 | 44.1 | 405,228 |
July 08, 2025 | 44.64 | 44.96 | 44.96 | 45.33 | 44.3 | 124,318 |
July 07, 2025 | 46.11 | 44.95 | 44.95 | 46.11 | 44.65 | 144,308 |