56.19
-0.33(-0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 54.52 | 56.19 | 56.19 | 57.86 | 54.52 | 11,241 |
| August 14, 2025 | 59.71 | 56.52 | 56.52 | 59.71 | 56.25 | 6,030 |
| August 13, 2025 | 62.44 | 57.81 | 57.81 | 62.44 | 57.06 | 14,472 |
| August 12, 2025 | 58.36 | 57.42 | 57.42 | 59.27 | 56.7 | 2,789 |
| August 11, 2025 | 58.49 | 57.09 | 57.09 | 58.49 | 55.99 | 14,563 |
| August 08, 2025 | 59.85 | 57.35 | 57.35 | 59.85 | 56.98 | 4,217 |
| August 07, 2025 | 59.11 | 57.54 | 57.54 | 59.4 | 54.81 | 10,863 |
| August 06, 2025 | 60.49 | 57.71 | 57.71 | 60.49 | 57.5 | 6,320 |
| August 05, 2025 | 58.05 | 58.35 | 58.35 | 59.59 | 56.81 | 8,056 |
| August 04, 2025 | 57.05 | 58.01 | 58.01 | 58.3 | 56.5 | 8,831 |
| August 01, 2025 | 60 | 56.04 | 56.04 | 61 | 56 | 35,476 |
| July 31, 2025 | 57.16 | 58.95 | 58.95 | 61.18 | 57.16 | 28,186 |
| July 30, 2025 | 63.88 | 59.9 | 59.9 | 63.88 | 58.55 | 16,211 |
| July 29, 2025 | 58.91 | 60.99 | 60.99 | 61.04 | 57.01 | 84,130 |
| July 28, 2025 | 57.16 | 58.14 | 58.14 | 60.21 | 57.16 | 28,016 |
| July 25, 2025 | 61.85 | 59.16 | 59.16 | 61.85 | 58.05 | 28,470 |
| July 24, 2025 | 62.99 | 60.74 | 60.74 | 63.07 | 59.3 | 51,936 |
| July 23, 2025 | 63.15 | 61.14 | 61.14 | 63.49 | 60.55 | 21,827 |
| July 22, 2025 | 62.59 | 62.44 | 62.44 | 64.31 | 62 | 47,954 |
| July 21, 2025 | 60.37 | 61.25 | 61.25 | 64.9 | 60.37 | 18,180 |
| July 18, 2025 | 62.6 | 62.68 | 62.68 | 63.28 | 62.04 | 4,417 |
| July 17, 2025 | 63.15 | 62.55 | 62.55 | 63.59 | 62.01 | 7,127 |
| July 16, 2025 | 62.24 | 62.62 | 62.62 | 63.58 | 61.23 | 7,797 |
| July 15, 2025 | 62.44 | 61.67 | 61.67 | 63.88 | 61 | 12,216 |
| July 14, 2025 | 65.6 | 61.99 | 61.99 | 65.6 | 61.05 | 6,022 |
| July 11, 2025 | 63.99 | 62.75 | 62.75 | 63.99 | 61.5 | 18,062 |
| July 10, 2025 | 63.64 | 63.49 | 63.49 | 64.25 | 62.02 | 26,415 |
| July 09, 2025 | 64.92 | 63.25 | 63.25 | 66.2 | 63.11 | 23,703 |
| July 08, 2025 | 69.4 | 65.83 | 65.83 | 69.4 | 64.82 | 90,207 |
| July 07, 2025 | 66 | 68.24 | 68.24 | 68.47 | 65.75 | 90,224 |
| July 04, 2025 | 65.68 | 65.21 | 65.21 | 67.9 | 64.54 | 29,154 |
| July 03, 2025 | 63.31 | 64.99 | 64.99 | 64.99 | 60.39 | 68,051 |
| July 02, 2025 | 62.12 | 61.9 | 61.9 | 65.26 | 61.5 | 23,917 |
| July 01, 2025 | 61.97 | 62.16 | 62.16 | 63 | 60.35 | 10,920 |
| June 30, 2025 | 63.08 | 61.57 | 61.57 | 63.08 | 60.61 | 14,037 |
| June 27, 2025 | 62 | 63.09 | 63.09 | 64.1 | 60.22 | 20,540 |
| June 26, 2025 | 60.1 | 61.09 | 61.09 | 61.5 | 60 | 10,282 |
| June 25, 2025 | 62.7 | 60.59 | 60.59 | 62.7 | 59.26 | 4,283 |
| June 24, 2025 | 63.7 | 61.38 | 61.38 | 64.96 | 60.25 | 23,826 |
| June 23, 2025 | 59 | 61.89 | 61.89 | 61.89 | 58.25 | 39,460 |
| June 20, 2025 | 62.4 | 58.95 | 58.95 | 62.4 | 58.16 | 9,958 |
| June 19, 2025 | 62 | 59.92 | 59.92 | 62.3 | 58.61 | 123,406 |
| June 18, 2025 | 56.43 | 59.34 | 59.34 | 59.34 | 54.82 | 78,974 |
| June 17, 2025 | 56.05 | 56.52 | 56.52 | 57.9 | 56 | 14,062 |
| June 16, 2025 | 56.22 | 55.91 | 55.91 | 57.2 | 55 | 3,906 |
| June 13, 2025 | 56.9 | 55.95 | 55.95 | 57.2 | 54.6 | 23,010 |
| June 12, 2025 | 57 | 56 | 56 | 57 | 55.55 | 11,427 |
| June 11, 2025 | 53.2 | 55.98 | 55.98 | 56.8 | 53.2 | 5,872 |
| June 10, 2025 | 57.12 | 55.45 | 55.45 | 57.12 | 54.55 | 7,476 |
| June 09, 2025 | 54.1 | 56 | 56 | 57 | 54.1 | 5,437 |
| June 06, 2025 | 54.1 | 54.88 | 54.88 | 55 | 54 | 11,817 |
| June 05, 2025 | 54 | 54.07 | 54.07 | 55.95 | 54 | 17,771 |
| June 04, 2025 | 53.6 | 54.89 | 54.89 | 55 | 53.6 | 3,501 |
| June 03, 2025 | 53.5 | 54.33 | 54.33 | 55.5 | 53.5 | 9,886 |
| June 02, 2025 | 54.39 | 55.2 | 55.2 | 55.7 | 53.1 | 15,890 |
| May 30, 2025 | 56 | 55.24 | 55.24 | 56.7 | 54.25 | 8,651 |
| May 29, 2025 | 56.9 | 54 | 54 | 56.9 | 54 | 2,838 |
| May 28, 2025 | 56.1 | 55.28 | 55.28 | 57.75 | 54.15 | 5,640 |
| May 27, 2025 | 57.5 | 56.54 | 56.54 | 58.5 | 56 | 5,473 |
| May 26, 2025 | 57 | 56.59 | 56.59 | 57 | 56 | 6,199 |