58.80
+0.3(+0.51%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 58.5 | 58.95 | 58.95 | 59.68 | 58 | 115,077 |
September 05, 2025 | 60.1 | 58.5 | 58.5 | 60.67 | 58.2 | 154,095 |
September 04, 2025 | 58.4 | 60.04 | 60.04 | 64 | 56.7 | 524,092 |
September 03, 2025 | 58.01 | 58.07 | 58.07 | 59.33 | 57.41 | 102,818 |
September 02, 2025 | 57.75 | 58.12 | 58.12 | 58.4 | 57.64 | 43,048 |
September 01, 2025 | 56.16 | 57.36 | 57.36 | 58.84 | 55.06 | 119,028 |
August 29, 2025 | 56.01 | 56.55 | 56.55 | 57.58 | 56 | 56,443 |
August 28, 2025 | 57.58 | 56.46 | 56.46 | 58.4 | 56.25 | 68,578 |
August 26, 2025 | 58.9 | 57.89 | 57.89 | 59.8 | 57.11 | 58,053 |
August 25, 2025 | 58.89 | 59.69 | 59.69 | 60.48 | 58.14 | 98,378 |
August 22, 2025 | 59.35 | 58.26 | 58.26 | 60.78 | 57.7 | 95,648 |
August 21, 2025 | 61.38 | 60.25 | 60.25 | 61.49 | 59.7 | 99,495 |
August 20, 2025 | 56.99 | 60.53 | 60.53 | 62 | 56.06 | 358,360 |
August 19, 2025 | 57.09 | 56.31 | 56.31 | 57.38 | 55.82 | 90,529 |
August 18, 2025 | 56.9 | 56.29 | 56.29 | 57.79 | 56 | 77,759 |
August 14, 2025 | 55.55 | 55.75 | 55.75 | 57.5 | 55.55 | 61,254 |
August 13, 2025 | 56.9 | 56.86 | 56.86 | 57.45 | 56.32 | 38,084 |
August 12, 2025 | 54.62 | 56.13 | 56.13 | 56.59 | 54.54 | 56,029 |
August 11, 2025 | 54.17 | 55.78 | 55.78 | 56.4 | 53.85 | 80,828 |
August 08, 2025 | 55.52 | 54.15 | 54.15 | 55.75 | 53.76 | 77,936 |
August 07, 2025 | 55.25 | 55.24 | 55.24 | 56.45 | 55 | 78,545 |
August 06, 2025 | 57.01 | 55.54 | 55.54 | 57.26 | 55.3 | 88,955 |
August 05, 2025 | 57.5 | 57.2 | 57.2 | 58.14 | 57.1 | 45,208 |
August 04, 2025 | 57.11 | 57.78 | 57.78 | 59.1 | 57.05 | 83,228 |
August 01, 2025 | 59.19 | 57.5 | 57.5 | 59.19 | 57.25 | 66,618 |
July 31, 2025 | 58.55 | 58.31 | 58.31 | 59.47 | 58 | 92,031 |
July 30, 2025 | 60.66 | 59.8 | 59.8 | 61.48 | 59.3 | 139,490 |
July 29, 2025 | 60.15 | 60.2 | 60.2 | 60.81 | 59.9 | 32,562 |
July 28, 2025 | 61.03 | 60.41 | 60.41 | 61.04 | 59.21 | 151,021 |
July 25, 2025 | 61.49 | 60.91 | 60.91 | 62.27 | 60.02 | 232,442 |
July 24, 2025 | 61.64 | 60.6 | 60.6 | 61.7 | 60.52 | 66,023 |
July 23, 2025 | 61.51 | 61.54 | 61.54 | 62.2 | 60.79 | 62,341 |
July 22, 2025 | 61 | 61.39 | 61.39 | 61.7 | 60.88 | 66,691 |
July 21, 2025 | 61.8 | 60.98 | 60.98 | 62 | 60.65 | 67,934 |
July 18, 2025 | 61.89 | 61.79 | 61.79 | 62.09 | 60.82 | 149,178 |
July 17, 2025 | 60.8 | 61.88 | 61.88 | 63.42 | 60.55 | 204,362 |
July 16, 2025 | 61.44 | 60.34 | 60.34 | 61.75 | 59.71 | 232,050 |
July 15, 2025 | 61.2 | 60.98 | 60.98 | 62.1 | 60.8 | 127,927 |
July 14, 2025 | 61.7 | 61.54 | 61.54 | 61.9 | 60.7 | 104,398 |
July 11, 2025 | 61.5 | 61.65 | 61.65 | 62.71 | 60.4 | 325,074 |
July 10, 2025 | 61.47 | 60.95 | 60.95 | 61.48 | 60.8 | 61,822 |
July 09, 2025 | 61.33 | 60.83 | 60.83 | 61.84 | 60.6 | 120,688 |
July 08, 2025 | 61.02 | 61.32 | 61.32 | 61.91 | 61.02 | 77,204 |
July 07, 2025 | 62.3 | 61.21 | 61.21 | 62.76 | 60.86 | 124,925 |
July 04, 2025 | 62.5 | 62.26 | 62.26 | 62.91 | 61.62 | 118,356 |
July 03, 2025 | 62.8 | 61.87 | 61.87 | 63.63 | 61.58 | 267,865 |
July 02, 2025 | 64.75 | 62.92 | 62.92 | 64.75 | 62.28 | 188,224 |
July 01, 2025 | 64.6 | 64.09 | 64.09 | 64.91 | 63.5 | 108,091 |
June 30, 2025 | 64.5 | 63.95 | 63.95 | 65 | 63 | 125,703 |
June 27, 2025 | 63.91 | 64.52 | 64.52 | 66 | 63.51 | 289,762 |
June 26, 2025 | 62.35 | 63.7 | 63.7 | 64.45 | 62.35 | 132,604 |
June 25, 2025 | 62.51 | 62.96 | 62.96 | 63.8 | 62.16 | 137,275 |
June 24, 2025 | 62 | 62.39 | 62.39 | 63.9 | 62 | 134,471 |
June 23, 2025 | 62.05 | 61.16 | 61.16 | 62.6 | 60.85 | 204,568 |
June 20, 2025 | 61.81 | 62.41 | 62.41 | 63.4 | 61.81 | 190,024 |
June 19, 2025 | 64.62 | 62.25 | 62.25 | 65.7 | 62 | 217,219 |
June 18, 2025 | 62.1 | 65.18 | 65.18 | 67.79 | 61.66 | 713,691 |
June 17, 2025 | 63.5 | 62.35 | 62.35 | 64.75 | 62.05 | 160,108 |
June 16, 2025 | 62.01 | 63.06 | 63.06 | 63.6 | 61.72 | 83,045 |
June 13, 2025 | 62.51 | 62.61 | 62.61 | 63.49 | 61.86 | 79,236 |