52.76
-0.13(-0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| February 27, 2025 | 60 | 56.08 | 56.08 | 60.6 | 55.48 | 1.71M |
| February 25, 2025 | 62.41 | 59.61 | 59.61 | 63.24 | 59.2 | 821,234 |
| February 24, 2025 | 64.6 | 62.43 | 62.43 | 65.08 | 62 | 1.02M |
| February 21, 2025 | 63.2 | 64.05 | 64.05 | 64.85 | 61 | 846,095 |
| February 20, 2025 | 61 | 63.4 | 63.4 | 63.63 | 60.3 | 921,954 |
| February 19, 2025 | 56.61 | 61.04 | 61.04 | 61.76 | 55.48 | 1.06M |
| February 18, 2025 | 58.87 | 56.61 | 56.61 | 60 | 55.66 | 1.2M |
| February 17, 2025 | 60.01 | 58.87 | 58.87 | 60.89 | 57.61 | 1.12M |
| February 14, 2025 | 60.6 | 59.86 | 59.86 | 63.72 | 59.3 | 1.64M |
| February 13, 2025 | 61.21 | 60.29 | 60.29 | 62.64 | 59.63 | 831,629 |
| February 12, 2025 | 62.9 | 61.22 | 61.22 | 63.7 | 59.64 | 1.57M |
| February 11, 2025 | 66.5 | 62.42 | 62.42 | 66.9 | 61.5 | 1.91M |
| February 10, 2025 | 67.69 | 66.04 | 66.04 | 68.74 | 65.75 | 526,483 |
| February 07, 2025 | 71.6 | 67.68 | 67.68 | 71.6 | 66.63 | 1.25M |
| February 06, 2025 | 69.9 | 69.81 | 69.81 | 70.9 | 68.8 | 749,056 |
| February 05, 2025 | 66.24 | 69.83 | 69.83 | 70.45 | 66.24 | 1.39M |
| February 04, 2025 | 64.5 | 66.24 | 66.24 | 66.5 | 64.44 | 1.15M |
| February 03, 2025 | 63 | 63.78 | 63.78 | 64.88 | 61.16 | 5.52M |
| February 01, 2025 | 72.9 | 69.24 | 69.24 | 73.39 | 68.89 | 1.06M |
| January 31, 2025 | 70 | 72.14 | 72.14 | 72.61 | 69.7 | 859,930 |
| January 30, 2025 | 70.7 | 70.24 | 70.24 | 71.35 | 69.1 | 897,455 |
| January 29, 2025 | 67.45 | 69.96 | 69.96 | 70.39 | 67.45 | 1.17M |
| January 28, 2025 | 68.53 | 67.55 | 67.55 | 69.4 | 63.61 | 1.65M |
| January 27, 2025 | 70 | 67.52 | 67.52 | 70.59 | 66.5 | 1.33M |
| January 24, 2025 | 70.81 | 70.4 | 70.4 | 72.7 | 70 | 1.02M |
| January 23, 2025 | 72.69 | 72.22 | 72.22 | 73.69 | 71.9 | 757,646 |
| January 22, 2025 | 74.55 | 72.55 | 72.55 | 75.55 | 71.1 | 1.19M |
| January 21, 2025 | 76.4 | 74.5 | 74.5 | 77.4 | 74.07 | 751,489 |
| January 20, 2025 | 76.75 | 76.24 | 76.24 | 77.01 | 74.99 | 989,600 |
| January 17, 2025 | 75.7 | 76.89 | 76.89 | 77.21 | 75.4 | 655,960 |
| January 16, 2025 | 75.39 | 75.79 | 75.79 | 77.36 | 75.2 | 920,116 |
| January 15, 2025 | 75.95 | 74.77 | 74.77 | 76.46 | 74 | 1.02M |
| January 14, 2025 | 74.63 | 75.64 | 75.64 | 75.94 | 73 | 1.07M |
| January 13, 2025 | 77.74 | 73.27 | 73.27 | 78.12 | 72.48 | 1.99M |
| January 10, 2025 | 79.49 | 78.45 | 78.45 | 79.73 | 75.9 | 2.24M |
| January 09, 2025 | 82.87 | 79.58 | 79.58 | 82.87 | 79.25 | 1.67M |
| January 08, 2025 | 84.8 | 82.91 | 82.91 | 86 | 82 | 1.71M |
| January 07, 2025 | 81.11 | 84.8 | 84.8 | 85.5 | 80.84 | 2.93M |
| January 06, 2025 | 85.85 | 80.69 | 80.69 | 86.25 | 80.05 | 2.76M |
| January 03, 2025 | 84.2 | 85.5 | 85.5 | 87.3 | 84.2 | 2.93M |
| January 02, 2025 | 82.85 | 85.02 | 85.02 | 86.25 | 82 | 3.39M |
| January 01, 2025 | 82.74 | 82.78 | 82.78 | 83.9 | 82.2 | 1.5M |
| December 31, 2024 | 81.91 | 82.79 | 82.79 | 83 | 80.8 | 1.28M |
| December 30, 2024 | 81 | 82.15 | 82.15 | 85.01 | 81 | 3.09M |
| December 27, 2024 | 83.9 | 80.86 | 80.86 | 84.37 | 80.5 | 1.72M |
| December 26, 2024 | 84.25 | 83.9 | 83.9 | 85.3 | 83.11 | 1.76M |
| December 24, 2024 | 85.5 | 83.83 | 83.83 | 86.28 | 83.4 | 1.83M |
| December 23, 2024 | 86.41 | 85.38 | 85.38 | 87.75 | 83.49 | 3.9M |
| December 20, 2024 | 87.9 | 84.91 | 84.91 | 90.1 | 84.2 | 10.1M |
| December 19, 2024 | 81.16 | 85.5 | 85.5 | 86 | 81.03 | 2.81M |
| December 18, 2024 | 84.5 | 83.55 | 83.55 | 86.45 | 82.25 | 2.92M |
| December 17, 2024 | 82.75 | 84.49 | 84.49 | 85.45 | 81.6 | 3.43M |