54.91
+1.8(+3.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 60.43 | 59.22 | 59.22 | 60.43 | 58.9 | 294,649 |
| July 01, 2025 | 59.81 | 60.25 | 60.25 | 61.08 | 59.34 | 353,811 |
| June 30, 2025 | 61.01 | 59.79 | 59.79 | 61.68 | 59.52 | 401,039 |
| June 27, 2025 | 61.75 | 60.95 | 60.95 | 62.4 | 60.51 | 416,404 |
| June 26, 2025 | 61.49 | 61.7 | 61.58 | 63.8 | 61.42 | 504,223 |
| June 25, 2025 | 60.23 | 61.06 | 61.06 | 61.8 | 59.9 | 495,443 |
| June 24, 2025 | 59.2 | 59.61 | 59.61 | 60.51 | 59 | 537,492 |
| June 23, 2025 | 58.1 | 58.34 | 58.34 | 58.9 | 57.53 | 326,631 |
| June 20, 2025 | 58.69 | 59.04 | 59.04 | 60 | 58.19 | 411,020 |
| June 19, 2025 | 61.44 | 58.86 | 58.86 | 61.7 | 58.1 | 468,235 |
| June 18, 2025 | 60.3 | 60.95 | 60.95 | 63.6 | 59.4 | 720,361 |
| June 17, 2025 | 61.86 | 60.48 | 60.48 | 62.4 | 60.12 | 334,067 |
| June 16, 2025 | 62.74 | 61.9 | 61.9 | 64.12 | 61.1 | 757,901 |
| June 13, 2025 | 59.98 | 62.31 | 62.31 | 62.98 | 59.33 | 798,751 |
| June 12, 2025 | 62.8 | 62.19 | 62.19 | 64.25 | 61.8 | 1.01M |
