52.66
-0.96(-1.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 53.62 | 52.66 | 52.66 | 53.62 | 52.19 | 1.8M |
| August 21, 2025 | 54.41 | 53.62 | 53.62 | 55.37 | 53.12 | 3.25M |
| August 20, 2025 | 53.85 | 54.01 | 54.01 | 54.5 | 53.17 | 2.34M |
| August 19, 2025 | 51.49 | 53.87 | 53.87 | 54.25 | 51.48 | 4.07M |
| August 18, 2025 | 51.95 | 51.67 | 51.67 | 53.15 | 51.51 | 2.93M |
| August 14, 2025 | 51.98 | 50.95 | 50.95 | 52.33 | 50.56 | 2.1M |
| August 13, 2025 | 51.07 | 51.97 | 51.97 | 52.69 | 50.89 | 4M |
| August 12, 2025 | 51.55 | 50.58 | 50.58 | 52.09 | 49.53 | 4.11M |
| August 11, 2025 | 51.31 | 51.55 | 51.55 | 51.92 | 50.37 | 3.33M |
| August 08, 2025 | 52.52 | 51.57 | 51.57 | 52.88 | 51.01 | 2.68M |
| August 07, 2025 | 52.75 | 52.37 | 52.37 | 53.46 | 51.13 | 3.65M |
| August 06, 2025 | 53.49 | 52.93 | 52.93 | 55.07 | 52.3 | 4.36M |
| August 05, 2025 | 54.85 | 53.47 | 53.47 | 55.41 | 53.31 | 2.31M |
| August 04, 2025 | 53.83 | 54.85 | 54.85 | 55.26 | 53.02 | 3.32M |
| August 01, 2025 | 54.5 | 53.59 | 53.59 | 55.62 | 53.34 | 3.23M |
| July 31, 2025 | 54.53 | 54.29 | 54.29 | 55.4 | 53.57 | 2.61M |
| July 30, 2025 | 57.17 | 55.8 | 55.8 | 57.5 | 55.38 | 1.98M |
| July 29, 2025 | 55.8 | 56.96 | 56.96 | 57.84 | 54.61 | 3.55M |
| July 28, 2025 | 56.9 | 55.9 | 55.9 | 57.74 | 54.9 | 3.33M |
| July 25, 2025 | 57.6 | 56.96 | 56.96 | 58.14 | 56.51 | 2.69M |
| July 24, 2025 | 59.4 | 58.16 | 58.16 | 59.5 | 58 | 3.14M |
| July 23, 2025 | 60.58 | 59.48 | 59.48 | 60.6 | 58.71 | 3.9M |
| July 22, 2025 | 60.28 | 60.32 | 60.32 | 62.04 | 60.06 | 4.3M |
| July 21, 2025 | 61.05 | 60.13 | 60.13 | 61.39 | 59.8 | 3.26M |
| July 18, 2025 | 61.56 | 61.18 | 61.18 | 62.37 | 60.8 | 3.5M |
| July 17, 2025 | 62.29 | 61.37 | 61.37 | 62.54 | 61.12 | 2.98M |
| July 16, 2025 | 62.2 | 61.97 | 61.97 | 62.69 | 61.55 | 3.32M |
| July 15, 2025 | 62.21 | 61.99 | 61.99 | 63.15 | 61.84 | 4.51M |
| July 14, 2025 | 64 | 62.14 | 62.14 | 64.23 | 61.8 | 8.97M |
| July 11, 2025 | 66.4 | 64.27 | 64.27 | 67.7 | 63.52 | 11.26M |
| July 10, 2025 | 65.7 | 66.18 | 66.18 | 67.25 | 65.01 | 15.62M |
| July 09, 2025 | 64.3 | 64.99 | 64.99 | 69.7 | 63.65 | 48.67M |
| July 08, 2025 | 64.1 | 64.03 | 64.03 | 64.79 | 62.5 | 9.32M |
| July 07, 2025 | 61.5 | 64.08 | 64.08 | 65.6 | 60.93 | 20.96M |
| July 04, 2025 | 61.5 | 61.68 | 61.68 | 62.21 | 60.84 | 4.63M |
| July 03, 2025 | 62.27 | 61.47 | 61.47 | 62.69 | 60.66 | 6.95M |
| July 02, 2025 | 63.97 | 62.02 | 62.02 | 63.99 | 61.25 | 7.15M |
| July 01, 2025 | 65.21 | 63.65 | 63.65 | 65.48 | 63.25 | 10.42M |
| June 30, 2025 | 63.54 | 64.93 | 64.93 | 66.4 | 62.4 | 29.75M |
| June 27, 2025 | 61 | 63.23 | 63.23 | 65.49 | 60.99 | 55.59M |
| June 26, 2025 | 60 | 60.54 | 60.54 | 61 | 59.31 | 8.95M |
| June 25, 2025 | 59.7 | 59.57 | 59.57 | 60.35 | 58.65 | 9.7M |
| June 24, 2025 | 58 | 58.9 | 58.9 | 61.5 | 58 | 29.99M |
| June 23, 2025 | 57.71 | 57.32 | 57.32 | 58.24 | 56.74 | 9.27M |
| June 20, 2025 | 55.11 | 59.12 | 59.12 | 60.89 | 54.9 | 28.64M |
| June 19, 2025 | 56.39 | 55.11 | 55.11 | 57.33 | 54.4 | 5.5M |
| June 18, 2025 | 57 | 56.62 | 56.62 | 58.35 | 56.3 | 8.33M |
| June 17, 2025 | 59.87 | 57.39 | 57.39 | 60.12 | 56.95 | 9.54M |
| June 16, 2025 | 59.94 | 59.71 | 59.71 | 60.44 | 56.45 | 14.68M |
| June 13, 2025 | 58.74 | 59.78 | 59.78 | 60.41 | 58 | 15.24M |
| June 12, 2025 | 65 | 60.92 | 60.92 | 65.19 | 60 | 29.02M |
| June 11, 2025 | 60.13 | 65.56 | 65.56 | 67.5 | 60.1 | 173.89M |
| June 10, 2025 | 50.38 | 58.95 | 58.95 | 59.88 | 49.91 | 67.51M |
| June 09, 2025 | 47.98 | 49.9 | 49.9 | 52.5 | 47.63 | 17.22M |
| June 06, 2025 | 47.4 | 47.61 | 47.61 | 47.84 | 47.08 | 1M |
| June 05, 2025 | 47.69 | 47.5 | 47.5 | 48.74 | 47.16 | 1.76M |
| June 04, 2025 | 47.37 | 47.77 | 47.77 | 47.98 | 46.65 | 1.44M |
| June 03, 2025 | 47.98 | 47.51 | 47.51 | 48.42 | 47.27 | 1.52M |
| June 02, 2025 | 46.65 | 47.95 | 47.95 | 48.12 | 46.02 | 2.69M |
| May 30, 2025 | 46.38 | 46.65 | 46.65 | 47.2 | 45.55 | 1.78M |