58.54
+0.49(+0.84%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 58.22 | 58.54 | 58.54 | 58.89 | 55.65 | 154,351 |
September 25, 2025 | 57.02 | 58.05 | 58.05 | 58.8 | 56.55 | 105,983 |
September 24, 2025 | 60.4 | 58.03 | 58.03 | 61.5 | 57.84 | 82,051 |
September 23, 2025 | 60 | 60.36 | 60.36 | 61.62 | 60 | 53,381 |
September 22, 2025 | 60.88 | 61.03 | 61.03 | 62.87 | 60 | 79,069 |
September 19, 2025 | 61 | 60.63 | 60.63 | 61.95 | 58 | 74,135 |
September 18, 2025 | 63.49 | 60.63 | 60.63 | 63.7 | 59.8 | 144,574 |
September 17, 2025 | 63.8 | 62.46 | 62.46 | 63.8 | 62 | 104,559 |
September 16, 2025 | 60.69 | 62.73 | 62.73 | 62.76 | 60.07 | 221,468 |
September 15, 2025 | 56.06 | 59.78 | 59.78 | 59.78 | 56.06 | 113,879 |
September 12, 2025 | 59.39 | 56.94 | 56.94 | 59.99 | 56.5 | 179,746 |
September 11, 2025 | 59.8 | 58.56 | 58.56 | 60.39 | 58 | 167,231 |
September 10, 2025 | 59 | 59.85 | 59.85 | 60.99 | 56.13 | 270,151 |
September 09, 2025 | 61.96 | 59.09 | 59.09 | 61.96 | 59.09 | 133,456 |
September 08, 2025 | 63.15 | 62.2 | 62.2 | 63.95 | 60.77 | 326,516 |
September 05, 2025 | 65.08 | 62.96 | 62.96 | 67 | 61.36 | 555,675 |
September 04, 2025 | 62.75 | 64.77 | 64.77 | 67.4 | 62.11 | 1.78M |
September 03, 2025 | 62.9 | 62.42 | 62.42 | 63.48 | 60.61 | 676,816 |
September 02, 2025 | 61.69 | 62.49 | 62.49 | 63.87 | 58.6 | 1.86M |
September 01, 2025 | 55.66 | 60.76 | 60.76 | 62.3 | 54.64 | 4.94M |
August 29, 2025 | 52.95 | 53.9 | 53.9 | 57.3 | 52.33 | 1.51M |
August 28, 2025 | 52.5 | 52.42 | 52.42 | 54.72 | 51.31 | 1.38M |
August 26, 2025 | 51.6 | 52.2 | 52.2 | 58 | 51.06 | 7.71M |
August 25, 2025 | 43.99 | 50.51 | 50.51 | 50.78 | 43.6 | 2.36M |
August 22, 2025 | 42.14 | 42.32 | 42.32 | 43 | 41.67 | 127,320 |
August 21, 2025 | 42.63 | 42.35 | 42.35 | 43.95 | 41.8 | 131,063 |
August 20, 2025 | 43.25 | 42.86 | 42.86 | 43.89 | 42.11 | 231,000 |
August 19, 2025 | 44 | 43.25 | 43.25 | 44.5 | 43.08 | 86,176 |
August 18, 2025 | 43 | 43.47 | 43.47 | 45.36 | 43 | 124,286 |
August 14, 2025 | 44.1 | 43.48 | 43.48 | 46.48 | 42.64 | 486,846 |
August 13, 2025 | 43.83 | 44.1 | 44.1 | 46.07 | 43.83 | 206,473 |
August 12, 2025 | 43.99 | 43.72 | 43.72 | 46.69 | 43.17 | 226,015 |
August 11, 2025 | 43.66 | 43.74 | 43.74 | 44.66 | 42.46 | 172,334 |
August 08, 2025 | 46.39 | 42.91 | 42.91 | 47.2 | 40.8 | 635,485 |
August 07, 2025 | 44 | 45.59 | 45.59 | 49.44 | 43.99 | 1.75M |
August 06, 2025 | 43.5 | 43.95 | 43.95 | 44.99 | 43.01 | 524,808 |
August 05, 2025 | 41.8 | 42.86 | 42.86 | 42.87 | 39.65 | 427,122 |
August 04, 2025 | 40.32 | 40.83 | 40.83 | 41.38 | 39.72 | 119,895 |
August 01, 2025 | 42.1 | 40.73 | 40.73 | 42.1 | 40.39 | 75,163 |
July 31, 2025 | 39.61 | 41.04 | 41.04 | 42.65 | 39.61 | 148,604 |
July 30, 2025 | 42.01 | 40.86 | 40.86 | 42.01 | 40.69 | 27,988 |
July 29, 2025 | 40.26 | 40.96 | 40.96 | 41.99 | 39.91 | 195,429 |
July 28, 2025 | 40.8 | 40.26 | 40.26 | 41.7 | 40.01 | 127,291 |
July 25, 2025 | 41.55 | 41.67 | 41.67 | 42.89 | 41.11 | 59,834 |
July 24, 2025 | 41.5 | 41.55 | 41.55 | 42.94 | 41.1 | 53,341 |
July 23, 2025 | 42.34 | 42.14 | 42.14 | 42.95 | 41.81 | 39,497 |
July 22, 2025 | 42.73 | 42.34 | 42.34 | 43.07 | 41.5 | 48,053 |
July 21, 2025 | 43.32 | 42.52 | 42.52 | 43.95 | 42.1 | 116,331 |
July 18, 2025 | 44 | 43.43 | 43.43 | 44.91 | 42.32 | 165,359 |
July 17, 2025 | 44.71 | 44.17 | 44.17 | 44.9 | 43.59 | 99,915 |
July 16, 2025 | 43 | 43.85 | 43.85 | 44.25 | 42.35 | 100,102 |
July 15, 2025 | 42.05 | 42.78 | 42.78 | 43.3 | 42.05 | 71,408 |
July 14, 2025 | 44 | 42.77 | 42.77 | 44 | 42.31 | 113,585 |
July 11, 2025 | 41.49 | 43.07 | 43.07 | 43.07 | 41.01 | 226,072 |
July 10, 2025 | 42.11 | 41.02 | 41.02 | 42.11 | 40.67 | 45,380 |
July 09, 2025 | 40 | 40.93 | 40.93 | 41.2 | 40 | 67,343 |
July 08, 2025 | 40.68 | 40.2 | 40.2 | 41.19 | 39.72 | 121,659 |
July 07, 2025 | 40.55 | 40.23 | 40.23 | 41.55 | 40.01 | 57,687 |
July 04, 2025 | 41.9 | 41.06 | 41.06 | 41.9 | 40.5 | 70,975 |
July 03, 2025 | 39.84 | 40.9 | 40.9 | 41.26 | 39.6 | 108,147 |