52.44
-1.38(-2.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 51.45 | 52.44 | 52.44 | 54.49 | 51.45 | 8,595 |
| August 14, 2025 | 55.8 | 53.82 | 53.82 | 55.8 | 53.3 | 10,316 |
| August 13, 2025 | 56.8 | 56.07 | 56.07 | 57.08 | 54.2 | 4,682 |
| August 12, 2025 | 53.8 | 56.8 | 56.8 | 57 | 53.8 | 6,740 |
| August 11, 2025 | 54.9 | 56.46 | 56.46 | 57 | 54.9 | 4,098 |
| August 08, 2025 | 56.84 | 54.98 | 54.98 | 57.9 | 54.4 | 3,837 |
| August 07, 2025 | 58.77 | 56.84 | 56.84 | 58.77 | 56 | 1,966 |
| August 06, 2025 | 59 | 57.77 | 57.77 | 59 | 56.55 | 2,968 |
| August 05, 2025 | 57.01 | 57.65 | 57.65 | 59.05 | 56 | 5,473 |
| August 04, 2025 | 57.03 | 57.05 | 57.05 | 58.3 | 57.02 | 4,441 |
| August 01, 2025 | 57.37 | 57.12 | 57.12 | 58.93 | 56 | 3,452 |
| July 31, 2025 | 55.5 | 57.37 | 57.37 | 58.98 | 55.5 | 4,853 |
| July 30, 2025 | 58.57 | 57.76 | 57.76 | 58.98 | 55.5 | 10,284 |
| July 29, 2025 | 59 | 57.57 | 57.57 | 59 | 57.1 | 4,347 |
| July 28, 2025 | 60.75 | 58.55 | 58.55 | 60.75 | 57 | 5,528 |
| July 25, 2025 | 59.3 | 59.56 | 59.56 | 61.95 | 57.84 | 12,475 |
| July 24, 2025 | 62.5 | 60.39 | 60.39 | 62.5 | 58 | 5,838 |
| July 23, 2025 | 61 | 60.19 | 60.19 | 61.99 | 60.1 | 6,189 |
| July 22, 2025 | 62.4 | 60.62 | 60.62 | 62.4 | 60 | 7,797 |
| July 21, 2025 | 62.8 | 60.72 | 60.72 | 62.8 | 60 | 7,488 |
| July 18, 2025 | 63 | 60.52 | 60.52 | 63 | 60.51 | 23,746 |
| July 17, 2025 | 64 | 62.14 | 62.14 | 64 | 61.55 | 6,555 |
| July 16, 2025 | 64.7 | 62.63 | 62.63 | 64.7 | 60.5 | 12,946 |
| July 15, 2025 | 63 | 63.43 | 63.43 | 63.85 | 62.52 | 7,358 |
| July 14, 2025 | 63 | 62.06 | 62.06 | 63.45 | 61.6 | 7,282 |
| July 11, 2025 | 63.99 | 63.66 | 63.66 | 64.95 | 62.13 | 12,859 |
| July 10, 2025 | 62.99 | 61.86 | 61.86 | 63 | 61.58 | 4,345 |
| July 09, 2025 | 63.99 | 62.11 | 62.11 | 63.99 | 61.35 | 3,648 |
| July 08, 2025 | 63.6 | 63.11 | 63.11 | 64 | 61.8 | 12,373 |
| July 07, 2025 | 62.65 | 62.49 | 62.49 | 63.45 | 61.2 | 6,478 |
| July 04, 2025 | 63 | 62.65 | 62.65 | 63.88 | 61 | 2,082 |
| July 03, 2025 | 62.34 | 62.26 | 62.26 | 64.8 | 61.2 | 10,125 |
| July 02, 2025 | 64.78 | 62.03 | 62.03 | 66.89 | 61.82 | 19,483 |
| July 01, 2025 | 64 | 64.8 | 64.8 | 64.8 | 61.05 | 33,559 |
| June 30, 2025 | 61.21 | 61.72 | 61.72 | 63.1 | 61 | 9,205 |
| June 27, 2025 | 62.06 | 61.71 | 61.71 | 64 | 60.1 | 8,545 |
| June 26, 2025 | 64 | 62.06 | 62.06 | 64 | 61.7 | 1,745 |
| June 25, 2025 | 60.65 | 63.32 | 63.32 | 63.47 | 60.6 | 11,797 |
| June 24, 2025 | 61 | 60.45 | 60.45 | 63.4 | 59.6 | 18,174 |
| June 23, 2025 | 61.79 | 60.45 | 60.45 | 62.25 | 59.5 | 12,230 |
| June 20, 2025 | 61.85 | 61.18 | 61.18 | 62.75 | 60.31 | 9,200 |
| June 19, 2025 | 63.5 | 61.85 | 61.85 | 65 | 61.27 | 16,665 |
| June 18, 2025 | 65 | 64.5 | 64.5 | 65 | 63.35 | 6,742 |
| June 17, 2025 | 61.97 | 64.86 | 64.86 | 65.06 | 61.1 | 23,190 |
| June 16, 2025 | 61.87 | 61.97 | 61.97 | 63.2 | 60.85 | 8,505 |
| June 13, 2025 | 64.3 | 62.62 | 62.62 | 64.3 | 62.41 | 14,018 |
| June 12, 2025 | 64.01 | 64.3 | 64.3 | 66 | 64.01 | 10,150 |
| June 11, 2025 | 65.3 | 65.1 | 65.1 | 66.43 | 62.1 | 16,020 |
| June 10, 2025 | 66 | 65.3 | 65.3 | 66.9 | 64.6 | 15,129 |
| June 09, 2025 | 67.06 | 66.01 | 66.01 | 68.53 | 65.4 | 22,109 |
| June 06, 2025 | 66.01 | 68.53 | 68.53 | 70 | 65.8 | 28,992 |
| June 05, 2025 | 69.01 | 68.3 | 68.3 | 69.01 | 65.55 | 31,300 |
| June 04, 2025 | 71.92 | 69.01 | 69.01 | 72.5 | 68.1 | 97,831 |
| June 03, 2025 | 78.99 | 71.92 | 71.92 | 81 | 70.6 | 1.23M |
| June 02, 2025 | 67.98 | 75.03 | 75.03 | 75.03 | 67 | 1.1M |
| May 30, 2025 | 60 | 62.53 | 62.53 | 63 | 59 | 58,756 |
| May 29, 2025 | 60.77 | 60.96 | 60.96 | 61.88 | 58.9 | 47,686 |
| May 28, 2025 | 58.4 | 59.64 | 59.64 | 61 | 57.21 | 45,723 |
| May 27, 2025 | 55.14 | 57.34 | 57.34 | 58.38 | 55.11 | 11,950 |
| May 26, 2025 | 54.32 | 55.75 | 55.75 | 56.68 | 54.32 | 9,190 |