58.51
+0.35(+0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 58.39 | 58.51 | 58.51 | 59.29 | 58.06 | 67.4M |
| August 21, 2025 | 60.16 | 58.16 | 58.16 | 60.24 | 58.01 | 53.04M |
| August 20, 2025 | 59.65 | 59.85 | 59.85 | 60.35 | 59.2 | 59.01M |
| August 19, 2025 | 58.25 | 59.59 | 59.59 | 59.75 | 57.72 | 100.33M |
| August 18, 2025 | 61.5 | 58.07 | 58.07 | 61.64 | 56.62 | 175.24M |
| August 14, 2025 | 60.68 | 60.06 | 60.06 | 60.99 | 60 | 61.46M |
| August 13, 2025 | 63.15 | 60.38 | 60.38 | 63.8 | 60.1 | 173.12M |
| August 12, 2025 | 64.2 | 63.13 | 63.13 | 64.95 | 62.57 | 98M |
| August 11, 2025 | 63.2 | 63.32 | 63.32 | 64.78 | 62.89 | 56.45M |
| August 08, 2025 | 64.5 | 63.19 | 63.19 | 64.52 | 62.96 | 44.35M |
| August 07, 2025 | 64.81 | 64.21 | 64.21 | 65.26 | 62.21 | 75.54M |
| August 06, 2025 | 65.78 | 65.26 | 65.26 | 65.85 | 64.57 | 47.28M |
| August 05, 2025 | 65 | 65.44 | 65.44 | 66.1 | 64.87 | 49.36M |
| August 04, 2025 | 66.6 | 65 | 65 | 66.81 | 64.65 | 71.99M |
| August 01, 2025 | 62.3 | 65.95 | 65.95 | 66.8 | 62.3 | 282.86M |
| July 31, 2025 | 60.05 | 61.6 | 61.6 | 62.02 | 59.78 | 52.27M |
| July 30, 2025 | 61.98 | 61.21 | 61.21 | 62.05 | 61.01 | 26.13M |
| July 29, 2025 | 60.69 | 61.79 | 61.79 | 62.61 | 59.95 | 53.32M |
| July 28, 2025 | 63.5 | 60.85 | 60.85 | 63.55 | 60.65 | 63.83M |
| July 25, 2025 | 65.3 | 63.62 | 63.62 | 65.32 | 62.83 | 55.12M |
| July 24, 2025 | 65.98 | 65.32 | 65.32 | 66.24 | 65.05 | 25.83M |
| July 23, 2025 | 66.1 | 65.98 | 65.98 | 66.44 | 65.52 | 32.84M |
| July 22, 2025 | 66.68 | 66.58 | 66.58 | 66.78 | 65.7 | 35.74M |
| July 21, 2025 | 65.24 | 66.42 | 66.42 | 66.5 | 65 | 35.81M |
| July 18, 2025 | 66.26 | 65.06 | 65.06 | 66.59 | 64.77 | 37.14M |
| July 17, 2025 | 67.1 | 66.16 | 66.16 | 67.14 | 66.05 | 31.46M |
| July 16, 2025 | 67.3 | 67.03 | 67.03 | 68.3 | 66.85 | 52.71M |
| July 15, 2025 | 65.47 | 67.17 | 67.17 | 67.4 | 65.47 | 68.05M |
| July 14, 2025 | 66.22 | 65.44 | 65.44 | 66.44 | 65.26 | 37.94M |
| July 11, 2025 | 65.97 | 65.92 | 65.92 | 66.26 | 65.25 | 32.76M |
| July 10, 2025 | 66 | 65.97 | 65.97 | 66.54 | 65.51 | 31M |
| July 09, 2025 | 66.47 | 65.94 | 65.94 | 66.85 | 65.72 | 39.88M |
| July 08, 2025 | 65.79 | 66.26 | 66.26 | 66.5 | 65.3 | 40.7M |
| July 07, 2025 | 65.8 | 65.88 | 65.88 | 66.59 | 65.13 | 42M |
| July 04, 2025 | 65.5 | 65.53 | 65.53 | 65.7 | 64.92 | 32.24M |
| July 03, 2025 | 65.4 | 65.27 | 65.27 | 66.21 | 64.92 | 48.28M |
| July 02, 2025 | 67.38 | 64.79 | 64.79 | 67.52 | 64.4 | 72.92M |
| July 01, 2025 | 67.72 | 67.2 | 67.2 | 68.12 | 67.01 | 49.27M |
| June 30, 2025 | 67.65 | 67.72 | 67.72 | 68.17 | 66.5 | 100.15M |
| June 27, 2025 | 64.8 | 67.32 | 67.32 | 67.7 | 64.45 | 157.29M |
| June 26, 2025 | 64.54 | 64.53 | 64.53 | 65.57 | 64.08 | 63.68M |
| June 25, 2025 | 64.9 | 64.32 | 64.32 | 64.9 | 63.91 | 51.59M |
| June 24, 2025 | 63.7 | 64.39 | 64.39 | 64.67 | 63.26 | 84.48M |
| June 23, 2025 | 62.6 | 62.79 | 62.79 | 63.2 | 62.05 | 48.15M |
| June 20, 2025 | 62.56 | 63.23 | 63.23 | 64.48 | 62.42 | 155.34M |
| June 19, 2025 | 64 | 62.53 | 62.53 | 64.4 | 61.76 | 90.68M |
| June 18, 2025 | 64.52 | 64.2 | 64.2 | 65.24 | 63.81 | 43.57M |
| June 17, 2025 | 65.41 | 64.52 | 64.52 | 65.87 | 64.11 | 62.35M |
| June 16, 2025 | 64.5 | 65.41 | 65.41 | 65.8 | 63.16 | 82.8M |
| June 13, 2025 | 64.19 | 64.73 | 64.73 | 65.48 | 63.32 | 90.3M |
| June 12, 2025 | 67.75 | 65.68 | 65.68 | 67.89 | 65.5 | 91.12M |
| June 11, 2025 | 68.6 | 67.59 | 67.59 | 69.4 | 67.12 | 99.9M |
| June 10, 2025 | 67.83 | 68.29 | 68.29 | 69.5 | 66.8 | 158.11M |
| June 09, 2025 | 67.75 | 67.13 | 67.13 | 68.3 | 67 | 110.91M |
| June 06, 2025 | 67.4 | 66.71 | 66.71 | 67.5 | 66.1 | 75.94M |
| June 05, 2025 | 67 | 66.77 | 66.77 | 68.6 | 66.5 | 116.56M |
| June 04, 2025 | 68.35 | 66.72 | 66.72 | 68.58 | 66.5 | 125.73M |
| June 03, 2025 | 71.7 | 68.15 | 68.15 | 72.4 | 67.9 | 166.63M |
| June 02, 2025 | 72.2 | 71.19 | 71.19 | 73.5 | 70.71 | 173.58M |
| May 30, 2025 | 71.5 | 71.48 | 71.48 | 74.3 | 70.55 | 547.6M |
