54.41
+0.52(+0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 54 | 54.41 | 54.41 | 54.95 | 53.5 | 1.15M |
| May 29, 2025 | 54.5 | 53.89 | 53.89 | 55 | 53.34 | 693,748 |
| May 28, 2025 | 53.97 | 54.67 | 54.67 | 54.8 | 53.6 | 1.08M |
| May 27, 2025 | 54.25 | 53.73 | 53.73 | 54.52 | 53.16 | 1.07M |
| May 26, 2025 | 53.98 | 54.17 | 54.17 | 54.9 | 53.88 | 1.3M |
| May 23, 2025 | 56 | 53.7 | 53.7 | 56.38 | 53.15 | 3.09M |
| May 22, 2025 | 54.69 | 56.26 | 56.26 | 56.9 | 54.1 | 5.85M |
| May 21, 2025 | 58.58 | 61.59 | 61.59 | 62.5 | 57.16 | 3.15M |
| May 20, 2025 | 60.76 | 58.51 | 58.51 | 61.29 | 57.03 | 2.86M |
| May 19, 2025 | 57.7 | 60.17 | 60.17 | 60.2 | 57.5 | 1.71M |
| May 16, 2025 | 56.5 | 57.26 | 57.26 | 57.96 | 55.87 | 2.17M |
| May 15, 2025 | 55.95 | 56.11 | 56.11 | 57.81 | 55.2 | 2.35M |
| May 14, 2025 | 54.7 | 55.82 | 55.82 | 56.34 | 53.79 | 3.7M |
| May 13, 2025 | 50.6 | 54.29 | 54.29 | 55.74 | 50.51 | 3.61M |
| May 12, 2025 | 49 | 50.46 | 50.46 | 50.8 | 48.7 | 1.38M |
| May 09, 2025 | 46 | 46.98 | 46.98 | 47.28 | 45.01 | 702,017 |
| May 08, 2025 | 48.48 | 47.2 | 47.2 | 49.2 | 47.01 | 911,905 |
| May 07, 2025 | 47.5 | 47.96 | 47.96 | 48.8 | 47.04 | 852,530 |
| May 06, 2025 | 50.6 | 48.73 | 48.73 | 50.66 | 48.49 | 793,957 |
| May 05, 2025 | 48.2 | 50.44 | 50.44 | 51.57 | 47.91 | 1.39M |
| May 02, 2025 | 48.6 | 48.68 | 48.68 | 49.78 | 48.11 | 588,249 |
| April 30, 2025 | 50.1 | 48.4 | 48.4 | 51 | 48.12 | 1.11M |
| April 29, 2025 | 51.43 | 50.14 | 50.14 | 52.3 | 49.5 | 982,548 |
| April 28, 2025 | 51.3 | 51.06 | 51.06 | 52 | 50.2 | 595,301 |
| April 25, 2025 | 53.7 | 51.28 | 51.28 | 53.8 | 50.81 | 1.09M |
| April 24, 2025 | 52.8 | 53.78 | 53.78 | 55.29 | 52.53 | 1.28M |
| April 23, 2025 | 54.25 | 52.91 | 52.91 | 54.3 | 52.15 | 1.1M |
| April 22, 2025 | 52.55 | 53.73 | 53.73 | 54.34 | 51.74 | 1.31M |
| April 21, 2025 | 51.67 | 52.48 | 52.48 | 52.88 | 51.3 | 885,676 |
| April 17, 2025 | 51.7 | 51.62 | 51.62 | 52.25 | 51.3 | 783,416 |
| April 16, 2025 | 51.55 | 51.58 | 51.58 | 52.85 | 51.21 | 1.3M |
| April 15, 2025 | 49.75 | 51.37 | 51.37 | 51.45 | 49.75 | 645,782 |
| April 11, 2025 | 48.1 | 48.56 | 48.56 | 49.4 | 47.92 | 855,551 |
| April 09, 2025 | 47.45 | 46.98 | 46.98 | 48 | 46.5 | 381,611 |
| April 08, 2025 | 47.6 | 47.94 | 47.94 | 48.59 | 46.93 | 793,917 |
| April 07, 2025 | 45 | 46.29 | 46.29 | 46.98 | 44.1 | 1.52M |
| April 04, 2025 | 51.86 | 49.67 | 49.67 | 51.87 | 49.11 | 1.62M |
| April 03, 2025 | 50 | 51.86 | 51.86 | 52.15 | 50 | 556,420 |
| April 02, 2025 | 51.22 | 51.29 | 51.29 | 52.2 | 49.6 | 1.16M |
| April 01, 2025 | 49.35 | 51.24 | 51.24 | 51.46 | 49.05 | 1.26M |
| March 28, 2025 | 51.9 | 49.4 | 49.4 | 53.21 | 49.1 | 4.73M |
| March 27, 2025 | 49.95 | 51.12 | 51.12 | 51.99 | 47.9 | 4.73M |
| March 26, 2025 | 52.04 | 49.57 | 49.57 | 52.55 | 49.3 | 2.28M |
| March 25, 2025 | 54.3 | 51.63 | 51.63 | 54.75 | 51.29 | 2.01M |
| March 24, 2025 | 56.18 | 53.74 | 53.74 | 57.4 | 53.1 | 2.45M |
| March 21, 2025 | 54.49 | 55.65 | 55.65 | 57.1 | 54.48 | 1.77M |
| March 20, 2025 | 56.59 | 54.66 | 54.66 | 57.5 | 54.5 | 1.77M |
| March 19, 2025 | 52.8 | 56.22 | 56.22 | 56.5 | 52.8 | 2.61M |
| March 18, 2025 | 50.99 | 52.48 | 52.48 | 53.45 | 50.82 | 1.95M |
| March 17, 2025 | 51.49 | 50.64 | 50.64 | 52.04 | 50.01 | 1.49M |
| March 13, 2025 | 53.1 | 51 | 51 | 53.86 | 50.6 | 1.21M |
| March 12, 2025 | 52.97 | 53.23 | 53.23 | 53.85 | 52.5 | 1.12M |
| March 11, 2025 | 53 | 52.89 | 52.89 | 53.95 | 52.55 | 1.09M |
| March 10, 2025 | 56.7 | 53.98 | 53.98 | 57.35 | 53.51 | 937,800 |
| March 07, 2025 | 56.5 | 57.08 | 57.08 | 58.25 | 56.13 | 1.04M |
| March 06, 2025 | 56 | 56.42 | 56.42 | 58 | 55.15 | 1.64M |
| March 05, 2025 | 50.51 | 52.45 | 52.45 | 54.18 | 50.1 | 1.18M |
| March 04, 2025 | 50.51 | 52.45 | 52.45 | 54.18 | 50.1 | 1.18M |
| March 03, 2025 | 54.01 | 51.39 | 51.39 | 54.8 | 49.97 | 1.91M |
| February 28, 2025 | 55.9 | 53.8 | 53.8 | 55.9 | 53.5 | 1.6M |