53.05
-1(-1.85%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 53.66 | 53.05 | 53.05 | 54 | 52.5 | 178,411 |
September 25, 2025 | 54.05 | 54.05 | 54.05 | 55.14 | 54 | 151,892 |
September 24, 2025 | 56.03 | 54.37 | 54.37 | 56.7 | 53.91 | 194,130 |
September 23, 2025 | 55.83 | 56.48 | 56.48 | 56.73 | 55.83 | 139,035 |
September 22, 2025 | 56.7 | 56.35 | 56.35 | 57.48 | 56.12 | 156,956 |
September 19, 2025 | 56.61 | 56.84 | 56.84 | 57.89 | 56.47 | 184,942 |
September 18, 2025 | 57.29 | 56.61 | 56.61 | 58.2 | 56.21 | 177,300 |
September 17, 2025 | 57.99 | 57.01 | 57.01 | 58.45 | 56.51 | 212,369 |
September 16, 2025 | 58.8 | 57.59 | 57.59 | 59.3 | 57.3 | 306,489 |
September 15, 2025 | 59.23 | 58.43 | 58.43 | 59.3 | 58.1 | 246,029 |
September 12, 2025 | 56.36 | 58.87 | 58.87 | 59.8 | 55.85 | 811,807 |
September 11, 2025 | 56.22 | 56.86 | 56.86 | 57.5 | 55.65 | 402,210 |
September 10, 2025 | 54.25 | 56.11 | 56.11 | 58.43 | 54 | 821,453 |
September 09, 2025 | 54.91 | 53.82 | 53.82 | 55.23 | 53.5 | 118,717 |
September 08, 2025 | 52.55 | 54.91 | 54.91 | 55.79 | 52.55 | 305,290 |
September 05, 2025 | 54.23 | 53.11 | 53.11 | 54.23 | 52.99 | 86,386 |
September 04, 2025 | 55.44 | 53.88 | 53.88 | 55.79 | 53.5 | 101,175 |
September 03, 2025 | 54.65 | 54.81 | 54.81 | 55.23 | 54.21 | 174,289 |
September 02, 2025 | 51.1 | 54.37 | 54.37 | 55.95 | 51.08 | 650,779 |
September 01, 2025 | 50.79 | 51.07 | 51.07 | 51.72 | 50.57 | 121,716 |
August 29, 2025 | 50.77 | 50.54 | 50.54 | 51.28 | 50.49 | 113,270 |
August 28, 2025 | 52.7 | 50.77 | 50.77 | 52.71 | 50.37 | 227,548 |
August 26, 2025 | 53.7 | 52.34 | 52.34 | 53.7 | 52.1 | 81,785 |
August 25, 2025 | 54.15 | 53.34 | 53.34 | 54.33 | 53.1 | 148,933 |
August 22, 2025 | 54.3 | 53.59 | 53.59 | 54.6 | 52.5 | 158,644 |
August 21, 2025 | 54.99 | 53.96 | 53.96 | 56.5 | 53.51 | 428,784 |
August 20, 2025 | 54.04 | 54.32 | 54.32 | 54.75 | 53.71 | 174,984 |
August 19, 2025 | 53.88 | 54.04 | 54.04 | 54.25 | 53.23 | 192,689 |
August 18, 2025 | 54 | 53.57 | 53.57 | 54.75 | 53.1 | 184,961 |
August 14, 2025 | 53.2 | 52.22 | 52.22 | 53.49 | 52 | 135,639 |
August 13, 2025 | 53.59 | 52.8 | 52.8 | 53.99 | 52.66 | 168,195 |
August 12, 2025 | 54.05 | 53.23 | 53.23 | 54.8 | 53.02 | 86,560 |
August 11, 2025 | 52.27 | 54.07 | 54.07 | 54.4 | 52 | 226,617 |
August 08, 2025 | 52.8 | 52.27 | 52.27 | 53.08 | 52.24 | 105,687 |
August 07, 2025 | 52.29 | 52.74 | 52.74 | 52.99 | 51.6 | 185,168 |
August 06, 2025 | 54 | 52.39 | 52.39 | 54.36 | 52.04 | 207,076 |
August 05, 2025 | 55.4 | 54.04 | 54.04 | 55.4 | 53.9 | 78,365 |
August 04, 2025 | 53.29 | 54.8 | 54.8 | 55.36 | 53.29 | 226,105 |
August 01, 2025 | 54.31 | 53.41 | 53.41 | 55.32 | 52.95 | 185,876 |
July 31, 2025 | 54.29 | 54.28 | 54.28 | 55.19 | 53.51 | 244,015 |
July 30, 2025 | 55 | 54.78 | 54.78 | 55.49 | 54.6 | 144,885 |
July 29, 2025 | 54.9 | 54.93 | 54.93 | 55.49 | 54.3 | 328,528 |
July 28, 2025 | 56.25 | 54.49 | 54.49 | 64.05 | 53.64 | 1.83M |
July 25, 2025 | 57.4 | 56.18 | 56.18 | 57.4 | 55.73 | 342,983 |
July 24, 2025 | 58.24 | 57.54 | 57.54 | 58.3 | 57.31 | 310,174 |
July 23, 2025 | 58.79 | 58.06 | 58.06 | 58.8 | 57.7 | 236,272 |
July 22, 2025 | 58.54 | 58.6 | 58.6 | 60.45 | 58.25 | 534,654 |
July 21, 2025 | 59.35 | 58.54 | 58.54 | 59.6 | 58.21 | 255,465 |
July 18, 2025 | 59.74 | 59.13 | 59.13 | 60.19 | 58.51 | 237,700 |
July 17, 2025 | 59.78 | 59.73 | 59.73 | 61.3 | 59.03 | 537,272 |
July 16, 2025 | 59.01 | 59.66 | 59.66 | 60.45 | 58.8 | 469,882 |
July 15, 2025 | 59.01 | 59.08 | 59.08 | 60.66 | 58.77 | 366,310 |
July 14, 2025 | 59.1 | 59.26 | 59.26 | 59.79 | 58.6 | 261,736 |
July 11, 2025 | 60.39 | 59.67 | 59.67 | 60.48 | 59.14 | 226,647 |
July 10, 2025 | 60.41 | 60.39 | 60.39 | 61.54 | 59.73 | 312,068 |
July 09, 2025 | 60.2 | 60.41 | 60.41 | 62 | 59.96 | 696,512 |
July 08, 2025 | 59.2 | 60.7 | 60.7 | 61.56 | 58.52 | 558,121 |
July 07, 2025 | 60.1 | 59.05 | 59.05 | 60.33 | 58.72 | 221,274 |
July 04, 2025 | 58.77 | 60.12 | 60.12 | 60.51 | 58.45 | 269,432 |
July 03, 2025 | 59 | 58.72 | 58.72 | 59.64 | 58.55 | 321,888 |