53.65
+1.47(+2.82%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 54 | 52.18 | 52.18 | 54 | 51.8 | 2.23M |
September 25, 2025 | 54.1 | 53.85 | 53.85 | 54.53 | 53.6 | 1.38M |
September 24, 2025 | 55.1 | 54.15 | 54.15 | 55.37 | 54.01 | 1.92M |
September 23, 2025 | 55.98 | 55.15 | 55.15 | 56.24 | 54.92 | 2.6M |
September 22, 2025 | 56.8 | 55.77 | 55.77 | 57.25 | 55.5 | 2.31M |
September 19, 2025 | 56.89 | 56.8 | 56.8 | 57.43 | 56.51 | 2.45M |
September 18, 2025 | 57 | 56.83 | 56.83 | 57.68 | 56.58 | 2.13M |
September 17, 2025 | 57 | 57.25 | 57.25 | 57.69 | 56.91 | 2.12M |
September 16, 2025 | 56.83 | 56.94 | 56.94 | 57.58 | 56.55 | 2.23M |
September 15, 2025 | 56.84 | 56.84 | 56.84 | 57.66 | 56.36 | 3.07M |
September 12, 2025 | 58.65 | 56.47 | 56.47 | 59.15 | 55.11 | 5.36M |
September 11, 2025 | 58.51 | 58.31 | 58.31 | 59.42 | 58.05 | 3.32M |
September 10, 2025 | 60.11 | 58.48 | 58.48 | 60.39 | 58.1 | 4.1M |
September 09, 2025 | 61.5 | 60.11 | 60.11 | 61.55 | 59.74 | 3.14M |
September 08, 2025 | 61.95 | 61.29 | 61.29 | 62.67 | 60.74 | 5.23M |
September 05, 2025 | 59.14 | 61.97 | 61.97 | 64 | 58.82 | 36.5M |
September 04, 2025 | 61 | 58.93 | 58.93 | 61.72 | 58.5 | 4.7M |
September 03, 2025 | 61.49 | 60.48 | 60.48 | 61.65 | 60.2 | 3.67M |
September 02, 2025 | 61.55 | 61.32 | 61.32 | 62.44 | 60.5 | 7.41M |
September 01, 2025 | 61.06 | 61.5 | 61.5 | 62.49 | 60.63 | 12.2M |
August 29, 2025 | 60.58 | 61.36 | 61.36 | 63.04 | 59.5 | 40.24M |
August 28, 2025 | 58.5 | 60.58 | 60.58 | 62.45 | 56.11 | 83.29M |
August 26, 2025 | 52.97 | 58.2 | 58.2 | 60 | 52.35 | 100.85M |
August 25, 2025 | 52.99 | 52.82 | 52.82 | 53.69 | 52.62 | 2.25M |
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 |