59.99
-2.5(-4.00%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 62.49 | 59.99 | 59.99 | 62.49 | 59.51 | 11,657 |
October 16, 2025 | 65.7 | 62.49 | 62.49 | 65.7 | 62.49 | 7,869 |
October 15, 2025 | 69 | 65.78 | 65.78 | 70 | 65 | 20,692 |
October 14, 2025 | 66.71 | 65.91 | 65.91 | 69.38 | 63.56 | 26,289 |
October 13, 2025 | 67 | 66.69 | 66.69 | 70.78 | 63.68 | 51,701 |
October 10, 2025 | 71 | 67.94 | 67.94 | 73.6 | 64.55 | 254,252 |
October 09, 2025 | 63.97 | 66.91 | 66.91 | 66.91 | 62.2 | 45,409 |
October 08, 2025 | 59.99 | 60.83 | 60.83 | 60.83 | 57.31 | 23,585 |
October 07, 2025 | 54.1 | 55.3 | 55.3 | 55.3 | 50.8 | 8,029 |
October 06, 2025 | 51.6 | 52.67 | 52.67 | 52.67 | 50.17 | 14,199 |
October 03, 2025 | 46.2 | 50.17 | 50.17 | 50.17 | 46.2 | 6,661 |
October 01, 2025 | 48.49 | 47.79 | 47.79 | 49.48 | 46.35 | 6,167 |
September 30, 2025 | 49.68 | 48.49 | 48.49 | 49.68 | 47.42 | 5,110 |
September 29, 2025 | 50.09 | 49.44 | 49.44 | 50.09 | 48.62 | 1,048 |
September 26, 2025 | 48.76 | 49.11 | 49.11 | 49.98 | 48.76 | 2,909 |
September 25, 2025 | 49.37 | 49 | 49 | 49.99 | 48.6 | 1,017 |
September 24, 2025 | 49.99 | 49.37 | 49.37 | 50.39 | 48.51 | 7,804 |
September 23, 2025 | 51.4 | 49.36 | 49.36 | 51.4 | 48.62 | 25,882 |
September 22, 2025 | 48.75 | 49.04 | 49.04 | 50 | 48.23 | 14,414 |
September 19, 2025 | 49.5 | 49.59 | 49.59 | 49.99 | 48 | 20,036 |
September 18, 2025 | 48.24 | 48.84 | 48.84 | 49.2 | 47.61 | 17,940 |
September 17, 2025 | 48 | 48.4 | 48.4 | 50 | 47.99 | 10,951 |
September 16, 2025 | 50.57 | 48.27 | 48.27 | 50.57 | 48.04 | 19,212 |
September 15, 2025 | 50.73 | 50.57 | 50.57 | 50.83 | 48.16 | 3,222 |
September 12, 2025 | 50.89 | 50.34 | 50.34 | 50.9 | 49.3 | 4,903 |
September 11, 2025 | 48.03 | 49.26 | 49.26 | 50.99 | 47.81 | 4,446 |
September 10, 2025 | 51.39 | 49.84 | 49.84 | 51.39 | 49.13 | 2,112 |
September 09, 2025 | 51.74 | 49.08 | 49.08 | 51.74 | 49.08 | 546 |
September 08, 2025 | 50.96 | 50.83 | 50.83 | 51 | 49.2 | 10,162 |
September 05, 2025 | 49.69 | 49.63 | 49.63 | 51 | 49.1 | 17,483 |
September 04, 2025 | 49.19 | 50.7 | 50.7 | 51.34 | 49 | 2,148 |
September 03, 2025 | 50.67 | 49.19 | 49.19 | 50.67 | 49 | 12,309 |
September 02, 2025 | 52.64 | 50.63 | 50.63 | 52.64 | 50 | 3,317 |
September 01, 2025 | 51 | 50.23 | 50.23 | 51.5 | 49.5 | 26,745 |
August 29, 2025 | 52.05 | 51 | 51 | 52.05 | 51 | 3,839 |
August 28, 2025 | 52.5 | 52.05 | 52.05 | 52.5 | 51.04 | 1,555 |
August 26, 2025 | 53 | 52.03 | 52.03 | 53 | 52 | 2,215 |
August 25, 2025 | 53.99 | 53.07 | 53.07 | 53.99 | 53.07 | 3,432 |
August 22, 2025 | 53.99 | 54.16 | 54.16 | 54.16 | 53.01 | 3,398 |
August 21, 2025 | 52.29 | 53.1 | 53.1 | 53.32 | 52.29 | 3,105 |
August 20, 2025 | 51.28 | 52.28 | 52.28 | 52.28 | 51.28 | 29 |
August 19, 2025 | 51.17 | 51.28 | 51.28 | 51.28 | 50.39 | 3,256 |
August 18, 2025 | 52.47 | 51.42 | 51.42 | 52.47 | 51.42 | 27,731 |
August 14, 2025 | 53.55 | 52.47 | 52.47 | 53.55 | 52.47 | 4,026 |
August 13, 2025 | 53.5 | 53.55 | 53.55 | 53.55 | 52.75 | 7,205 |
August 12, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 5,938 |
August 11, 2025 | 52.5 | 52.5 | 52.5 | 52.75 | 52.5 | 4,330 |
August 08, 2025 | 54.07 | 53 | 53 | 54.07 | 53 | 570 |
August 07, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 53.9 | 1,576 |
August 06, 2025 | 52.5 | 53.01 | 53.01 | 53.01 | 52.5 | 1,162 |
August 05, 2025 | 52.38 | 52.38 | 52.38 | 53.45 | 52.38 | 904 |
August 04, 2025 | 52.92 | 53.45 | 53.45 | 53.45 | 52.92 | 730 |
August 01, 2025 | 53.95 | 54 | 54 | 54 | 53.95 | 4,882 |
July 31, 2025 | 56.19 | 55.06 | 55.06 | 56.19 | 55.06 | 10,312 |
July 30, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | 14,000 |
July 29, 2025 | 58.25 | 57.34 | 57.34 | 58.25 | 57.34 | 2,062 |
July 28, 2025 | 59.43 | 58.52 | 58.52 | 59.43 | 58.52 | 1,890 |
July 25, 2025 | 60.64 | 59.72 | 59.72 | 60.64 | 59.72 | 7,202 |
July 24, 2025 | 62.19 | 60.94 | 60.94 | 62.19 | 60.94 | 11,219 |
July 23, 2025 | 63.4 | 62.19 | 62.19 | 63.4 | 62.19 | 3,030 |