57.00
+0.02(+0.04%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 56.98 | 56.91 | 56.91 | 57.3 | 55.1 | 21,326 |
October 16, 2025 | 58.48 | 56.98 | 56.98 | 60 | 56.6 | 21,880 |
October 15, 2025 | 62.15 | 58.48 | 58.48 | 62.15 | 57.52 | 9,732 |
October 14, 2025 | 61.24 | 59.23 | 59.23 | 61.24 | 58.07 | 8,950 |
October 13, 2025 | 60.98 | 60.47 | 60.47 | 61.3 | 60 | 70,863 |
October 10, 2025 | 58.1 | 59.12 | 59.12 | 61.7 | 57.01 | 85,527 |
October 09, 2025 | 57.01 | 58.83 | 58.83 | 60.7 | 57.01 | 16,789 |
October 08, 2025 | 57.9 | 59.28 | 59.28 | 60 | 56.5 | 42,338 |
October 07, 2025 | 55.16 | 57.77 | 57.77 | 60.16 | 55 | 135,659 |
October 06, 2025 | 56.8 | 57.3 | 57.3 | 57.3 | 55.6 | 31,336 |
October 03, 2025 | 52.5 | 54.58 | 54.58 | 56 | 52.5 | 7,548 |
October 01, 2025 | 53.01 | 53.96 | 53.96 | 55 | 52.09 | 4,700 |
September 30, 2025 | 53.8 | 54.84 | 54.84 | 55.98 | 53.56 | 11,583 |
September 29, 2025 | 54 | 53.86 | 53.86 | 55 | 52.9 | 12,811 |
September 26, 2025 | 54.41 | 54.22 | 54.22 | 56.5 | 53.82 | 14,299 |
September 25, 2025 | 55.72 | 56.66 | 56.66 | 57 | 54.51 | 11,040 |
September 24, 2025 | 56 | 56 | 56 | 57.63 | 54.5 | 26,855 |
September 23, 2025 | 56 | 56.28 | 56.28 | 58.45 | 56 | 8,045 |
September 22, 2025 | 59.81 | 58.08 | 58.08 | 60.1 | 56.81 | 25,568 |
September 19, 2025 | 61.56 | 59.81 | 59.81 | 64.49 | 59.1 | 119,911 |
September 18, 2025 | 62.37 | 61.96 | 61.96 | 65.01 | 60 | 83,755 |
September 17, 2025 | 68.2 | 61.24 | 61.24 | 71.36 | 59.1 | 702,268 |
September 16, 2025 | 53 | 63.42 | 63.42 | 63.42 | 53 | 399,727 |
September 15, 2025 | 52.99 | 52.85 | 52.85 | 54.75 | 52 | 61,760 |
September 12, 2025 | 51.65 | 52.61 | 52.61 | 54.78 | 51.21 | 37,243 |
September 11, 2025 | 50.95 | 52.08 | 52.08 | 56.8 | 48.33 | 87,719 |
September 10, 2025 | 50.15 | 50.1 | 50.1 | 51 | 49.1 | 37,815 |
September 09, 2025 | 47 | 50.78 | 50.78 | 54.74 | 45.4 | 279,544 |
September 08, 2025 | 47 | 45.62 | 45.62 | 47.59 | 45.2 | 7,496 |
September 05, 2025 | 45.99 | 46.87 | 46.87 | 51 | 45.63 | 61,294 |
September 04, 2025 | 45.9 | 45.11 | 45.11 | 46.56 | 44.22 | 10,645 |
September 03, 2025 | 45.08 | 46.14 | 46.14 | 47 | 45.07 | 6,702 |
September 02, 2025 | 45.09 | 45.82 | 45.82 | 46.37 | 44.71 | 7,461 |
September 01, 2025 | 47.9 | 45.57 | 45.57 | 47.9 | 44.74 | 15,886 |
August 29, 2025 | 46.39 | 46.8 | 46.8 | 47 | 43.5 | 40,778 |
August 28, 2025 | 44.02 | 45.89 | 45.89 | 46 | 44.02 | 7,281 |
August 26, 2025 | 44.11 | 45.09 | 45.09 | 45.98 | 44.11 | 7,681 |
August 25, 2025 | 45.99 | 44.93 | 44.93 | 46 | 44.04 | 23,063 |
August 22, 2025 | 44.2 | 44 | 44 | 46.15 | 43.8 | 9,012 |
August 21, 2025 | 47.1 | 45.68 | 45.68 | 48.01 | 45.15 | 27,950 |
August 20, 2025 | 43.95 | 46.21 | 46.21 | 47.5 | 42.82 | 27,662 |
August 19, 2025 | 45.01 | 44.32 | 44.32 | 45.5 | 43.99 | 32,666 |
August 18, 2025 | 39.72 | 45.93 | 45.93 | 46.72 | 38.5 | 189,012 |
August 14, 2025 | 40.49 | 38.94 | 38.94 | 40.5 | 38.8 | 8,641 |
August 13, 2025 | 40.7 | 39.1 | 39.1 | 40.7 | 38.15 | 40,109 |
August 12, 2025 | 39.66 | 39.87 | 39.87 | 41.59 | 39.42 | 8,005 |
August 11, 2025 | 40.02 | 39.67 | 39.67 | 41.58 | 39 | 12,768 |
August 08, 2025 | 40.21 | 40.22 | 40.22 | 43 | 40 | 10,008 |
August 07, 2025 | 41.6 | 41.56 | 41.56 | 42.62 | 40.26 | 5,905 |
August 06, 2025 | 42.9 | 42 | 42 | 42.9 | 41.05 | 16,689 |
August 05, 2025 | 42.21 | 42.06 | 42.06 | 43 | 41.11 | 13,439 |
August 04, 2025 | 40.75 | 41.73 | 41.73 | 43.99 | 40.75 | 18,343 |
August 01, 2025 | 42.7 | 41.99 | 41.99 | 44 | 40 | 68,691 |
July 31, 2025 | 41.93 | 42.54 | 42.54 | 44.19 | 41.29 | 23,648 |
July 30, 2025 | 43 | 41.93 | 41.93 | 44.24 | 41.15 | 15,856 |
July 29, 2025 | 42.51 | 42.9 | 42.9 | 43.85 | 42.02 | 22,780 |
July 28, 2025 | 45.9 | 42.86 | 42.86 | 45.9 | 42.42 | 16,930 |
July 25, 2025 | 43.22 | 45.43 | 45.43 | 46 | 42.91 | 12,940 |
July 24, 2025 | 45.6 | 43.64 | 43.64 | 45.6 | 43.01 | 20,828 |
July 23, 2025 | 44.09 | 44.96 | 44.96 | 46.14 | 44 | 14,786 |