61.95
-0.24(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 66 | 62.19 | 62.19 | 66 | 62.09 | 46,703 |
| September 04, 2025 | 69.24 | 65.36 | 65.36 | 69.69 | 65.13 | 32,503 |
| September 03, 2025 | 69.45 | 68.56 | 68.56 | 69.45 | 67.8 | 37,386 |
| September 02, 2025 | 70.35 | 68.3 | 68.3 | 70.35 | 66.01 | 61,379 |
| September 01, 2025 | 68.5 | 68.12 | 68.12 | 70 | 66.21 | 61,771 |
| August 29, 2025 | 63.23 | 68.04 | 68.04 | 68.04 | 62.69 | 56,376 |
| August 28, 2025 | 64.86 | 64.8 | 64.8 | 65.9 | 64.8 | 23,607 |
| August 26, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 32,397 |
| August 25, 2025 | 79 | 71.82 | 71.82 | 79 | 71.82 | 205,504 |
| August 22, 2025 | 72.95 | 75.6 | 75.6 | 75.6 | 72.2 | 219,012 |
| August 21, 2025 | 70 | 72 | 72 | 72 | 68.01 | 324,404 |
| August 20, 2025 | 60.6 | 65.46 | 65.46 | 65.46 | 60.59 | 235,558 |
| August 19, 2025 | 57.53 | 59.51 | 59.51 | 61.2 | 55.32 | 77,462 |
| August 18, 2025 | 53.3 | 56.67 | 56.67 | 57.98 | 53.3 | 44,695 |
| August 14, 2025 | 54.31 | 54.77 | 54.77 | 56.82 | 53.52 | 26,745 |
| August 13, 2025 | 56.66 | 54.31 | 54.31 | 56.66 | 54.13 | 20,013 |
| August 12, 2025 | 53.1 | 55.44 | 55.44 | 57.3 | 53.1 | 24,578 |
| August 11, 2025 | 55.01 | 54.26 | 54.26 | 56.89 | 53.58 | 46,323 |
| August 08, 2025 | 57.49 | 54.9 | 54.9 | 57.49 | 54.6 | 25,511 |
| August 07, 2025 | 52.88 | 55.97 | 55.97 | 57.43 | 52.88 | 25,786 |
| August 06, 2025 | 56.66 | 54.87 | 54.87 | 57.32 | 54.25 | 9,541 |
| August 05, 2025 | 58.1 | 56.1 | 56.1 | 58.19 | 54.55 | 15,734 |
| August 04, 2025 | 53.65 | 56.79 | 56.79 | 56.81 | 53.65 | 41,447 |
| August 01, 2025 | 54.88 | 54.11 | 54.11 | 54.88 | 53.01 | 14,169 |
| July 31, 2025 | 53.8 | 55.23 | 55.23 | 55.8 | 53.03 | 24,372 |
| July 30, 2025 | 58 | 55.83 | 55.83 | 58 | 55.56 | 15,603 |
| July 29, 2025 | 57.25 | 56.7 | 56.7 | 57.5 | 55.08 | 23,783 |
| July 28, 2025 | 53.5 | 56.54 | 56.54 | 56.89 | 53.5 | 23,893 |
| July 25, 2025 | 55.88 | 55.33 | 55.33 | 56.7 | 55 | 10,492 |
| July 24, 2025 | 57.03 | 55.89 | 55.89 | 57.95 | 54.7 | 17,768 |
| July 23, 2025 | 57.44 | 57.03 | 57.03 | 57.44 | 55.3 | 25,822 |
| July 22, 2025 | 54.89 | 55.72 | 55.72 | 56.3 | 54.1 | 45,591 |
| July 21, 2025 | 54.86 | 54.61 | 54.61 | 55.49 | 53.5 | 17,892 |
| July 18, 2025 | 54.1 | 54.86 | 54.86 | 56.89 | 53 | 49,594 |
| July 17, 2025 | 55.01 | 55.44 | 55.44 | 57.49 | 55.01 | 14,624 |
| July 16, 2025 | 60.2 | 57.71 | 57.71 | 60.2 | 55.12 | 57,864 |
| July 15, 2025 | 58 | 58 | 58 | 60.94 | 56.2 | 17,852 |
| July 14, 2025 | 58.25 | 58.43 | 58.43 | 59.85 | 57.11 | 30,074 |
| July 11, 2025 | 58 | 58.04 | 58.04 | 58.35 | 55.72 | 63,230 |
| July 10, 2025 | 54.75 | 55.71 | 55.71 | 55.71 | 52.7 | 37,846 |
| July 09, 2025 | 54 | 53.06 | 53.06 | 54.98 | 52.38 | 15,969 |
| July 08, 2025 | 53.27 | 54.14 | 54.14 | 55 | 52.25 | 16,450 |
| July 07, 2025 | 54.5 | 53.53 | 53.53 | 56.44 | 53.05 | 18,802 |
| July 04, 2025 | 54 | 53.78 | 53.78 | 54 | 52.92 | 7,807 |
| July 03, 2025 | 53.49 | 54 | 54 | 54 | 53.49 | 13,109 |
| July 02, 2025 | 51.94 | 53.5 | 53.5 | 53.5 | 51.94 | 26,880 |
| July 01, 2025 | 52.75 | 53 | 53 | 53.25 | 52.75 | 2,795 |
| June 30, 2025 | 53 | 52.75 | 52.75 | 53 | 52.75 | 2,599 |
| June 27, 2025 | 53 | 53 | 53 | 54.57 | 53 | 12,261 |
| June 26, 2025 | 53.9 | 53.5 | 53.5 | 53.9 | 53.5 | 4,928 |
| June 25, 2025 | 55 | 53.9 | 53.9 | 55.5 | 53.9 | 8,313 |
| June 24, 2025 | 56.04 | 55 | 55 | 56.04 | 55 | 19,098 |
| June 23, 2025 | 55 | 54.95 | 54.95 | 55.35 | 54 | 19,222 |
| June 20, 2025 | 54.25 | 55 | 55 | 55.23 | 54.25 | 15,969 |
| June 19, 2025 | 54.16 | 54.15 | 54.15 | 54.16 | 53.5 | 15,428 |
| June 18, 2025 | 53.1 | 53.1 | 53.1 | 53.25 | 51.84 | 30,716 |
| June 17, 2025 | 52.55 | 52.9 | 52.9 | 52.9 | 52.55 | 22,423 |
| June 16, 2025 | 52.95 | 52.1 | 52.1 | 54.23 | 52.1 | 33,473 |
| June 13, 2025 | 52 | 53.17 | 53.17 | 53.17 | 52 | 52,004 |
| June 12, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 4,157 |
