52.02
-1.54(-2.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 53.01 | 52.02 | 52.02 | 55.01 | 51.73 | 21,740 |
| September 25, 2025 | 54.24 | 53.56 | 53.56 | 55.59 | 53 | 36,872 |
| September 24, 2025 | 54.96 | 54.84 | 54.84 | 56.4 | 53.1 | 20,852 |
| September 23, 2025 | 55.2 | 54.96 | 54.96 | 56.69 | 54.03 | 24,458 |
| September 22, 2025 | 56.98 | 55.89 | 55.39 | 56.98 | 55 | 24,521 |
| September 19, 2025 | 56.38 | 55.54 | 55.54 | 56.38 | 54.3 | 18,479 |
| September 18, 2025 | 55.5 | 55.24 | 55.24 | 56.4 | 54.11 | 29,423 |
| September 17, 2025 | 54.04 | 55.56 | 55.56 | 56.89 | 54.04 | 34,571 |
| September 16, 2025 | 55.56 | 55.01 | 55.01 | 56.6 | 54.1 | 9,610 |
| September 15, 2025 | 54.4 | 54.47 | 54.47 | 57.18 | 53.54 | 13,971 |
| September 12, 2025 | 54.76 | 54.46 | 54.46 | 56 | 53.57 | 19,920 |
| September 11, 2025 | 54.75 | 54.42 | 54.42 | 56.45 | 54.1 | 15,848 |
| September 10, 2025 | 55.44 | 55.42 | 55.42 | 56 | 54.81 | 17,099 |
| September 09, 2025 | 57 | 54.81 | 54.81 | 57 | 54.77 | 22,656 |
| September 08, 2025 | 59 | 57.66 | 57.66 | 59.5 | 56.52 | 13,431 |
| September 05, 2025 | 57.39 | 58.75 | 58.75 | 59.6 | 56.8 | 13,644 |
| September 04, 2025 | 60 | 57.39 | 57.39 | 60 | 55.5 | 2,440 |
| September 03, 2025 | 54.4 | 57.71 | 57.71 | 58.4 | 54.4 | 14,697 |
| September 02, 2025 | 56.5 | 56.13 | 56.13 | 57 | 53.15 | 5,686 |
| September 01, 2025 | 54.77 | 55.75 | 55.75 | 56.5 | 52.31 | 4,362 |
| August 29, 2025 | 54.46 | 54.7 | 54.7 | 57 | 54 | 9,371 |
| August 28, 2025 | 54 | 54.46 | 54.46 | 56 | 52.46 | 7,176 |
| August 26, 2025 | 57.5 | 55.14 | 55.14 | 57.5 | 54 | 5,510 |
| August 25, 2025 | 55.96 | 55.2 | 55.2 | 56.7 | 54.01 | 6,135 |
| August 22, 2025 | 55.53 | 55.96 | 55.96 | 57.5 | 54.75 | 8,501 |
| August 21, 2025 | 57.83 | 55.53 | 55.53 | 57.83 | 55.08 | 7,087 |
| August 20, 2025 | 52 | 55.08 | 55.08 | 55.08 | 50.55 | 6,097 |
| August 19, 2025 | 53.5 | 52.46 | 52.46 | 53.5 | 50.5 | 11,020 |
| 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 |