57.16
+0.05(+0.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 57 | 56.86 | 56.86 | 59.18 | 56.5 | 39,883 |
| August 14, 2025 | 57.96 | 57.11 | 57.11 | 58.8 | 55.95 | 29,243 |
| August 13, 2025 | 59.5 | 57.96 | 57.96 | 59.75 | 57.8 | 28,172 |
| August 12, 2025 | 57.33 | 58.68 | 58.68 | 60 | 56.4 | 58,418 |
| August 11, 2025 | 57.74 | 57.33 | 57.33 | 59.38 | 57 | 22,448 |
| August 08, 2025 | 58.6 | 57.41 | 57.41 | 58.84 | 57 | 13,395 |
| August 07, 2025 | 59.4 | 58.13 | 58.13 | 59.89 | 56.2 | 24,612 |
| August 06, 2025 | 58.78 | 58.22 | 58.22 | 59.04 | 57.8 | 14,115 |
| August 05, 2025 | 59.66 | 58.78 | 58.78 | 60.02 | 57.67 | 30,208 |
| August 04, 2025 | 58.84 | 59.41 | 59.41 | 60.09 | 58.84 | 29,346 |
| August 01, 2025 | 60.51 | 58.7 | 58.7 | 61.45 | 58.5 | 31,222 |
| July 31, 2025 | 60.3 | 60.87 | 60.87 | 61.49 | 60.3 | 24,579 |
| July 30, 2025 | 61.5 | 61.13 | 61.13 | 61.85 | 60.47 | 27,553 |
| July 29, 2025 | 61.02 | 60.76 | 60.76 | 62.17 | 60.4 | 46,316 |
| July 28, 2025 | 61.65 | 61.21 | 61.21 | 62.99 | 61 | 52,540 |
| July 25, 2025 | 62 | 61.68 | 61.68 | 63.6 | 61.6 | 25,269 |
| July 24, 2025 | 63.36 | 62.25 | 62.25 | 63.36 | 62 | 34,153 |
| July 23, 2025 | 63.46 | 62.43 | 62.43 | 63.49 | 62 | 30,295 |
| July 22, 2025 | 63.36 | 62.67 | 62.67 | 63.79 | 62.61 | 19,525 |
| July 21, 2025 | 63.36 | 62.77 | 62.77 | 64.18 | 62.5 | 76,284 |
| July 18, 2025 | 64.83 | 63.91 | 63.91 | 65.4 | 63.1 | 28,988 |
| July 17, 2025 | 65.05 | 64.83 | 64.83 | 65.9 | 64.35 | 42,811 |
| July 16, 2025 | 65.06 | 65.08 | 65.08 | 66.9 | 64.99 | 44,183 |
| July 15, 2025 | 63.9 | 65.5 | 65.5 | 66.3 | 63.9 | 104,540 |
| July 14, 2025 | 65 | 64.08 | 64.08 | 65.21 | 63.91 | 31,378 |
| July 11, 2025 | 64.85 | 65.01 | 65.01 | 65.89 | 64 | 68,608 |
| July 10, 2025 | 62.8 | 65.89 | 65.89 | 68.99 | 62.51 | 571,172 |
| July 09, 2025 | 63.19 | 62.7 | 62.7 | 64.45 | 61.34 | 47,397 |
| July 08, 2025 | 62.73 | 63.21 | 63.21 | 64.64 | 62.16 | 50,886 |
| July 07, 2025 | 64 | 62.93 | 62.93 | 64.65 | 62.73 | 40,805 |
| July 04, 2025 | 64 | 63.75 | 63.75 | 64.95 | 62.1 | 65,824 |
| July 03, 2025 | 63.5 | 62.95 | 62.95 | 64.35 | 62.72 | 36,913 |
| July 02, 2025 | 64.1 | 64 | 64 | 65 | 62.82 | 57,149 |
| July 01, 2025 | 64.9 | 64.33 | 64.33 | 66.7 | 64.01 | 102,663 |
| June 30, 2025 | 64.23 | 64.08 | 64.08 | 64.85 | 63.51 | 53,076 |
| June 27, 2025 | 64.99 | 64.23 | 64.23 | 65.35 | 64 | 36,386 |
| June 26, 2025 | 64.25 | 64.77 | 64.77 | 66.59 | 63.91 | 77,640 |
| June 25, 2025 | 64.5 | 63.89 | 63.89 | 64.51 | 63.45 | 34,245 |
| June 24, 2025 | 62.98 | 63.39 | 63.39 | 65.23 | 62.06 | 75,330 |
| June 23, 2025 | 62 | 61.74 | 61.74 | 62.04 | 61.08 | 38,950 |
| June 20, 2025 | 61.6 | 62.57 | 62.57 | 63.23 | 61.6 | 24,690 |
| June 19, 2025 | 64.15 | 61.9 | 61.9 | 65.01 | 61.56 | 74,049 |
| June 18, 2025 | 65.94 | 64.15 | 64.15 | 65.94 | 64.01 | 46,016 |
| June 17, 2025 | 64.75 | 64.51 | 64.51 | 67.48 | 64.11 | 128,485 |
| June 16, 2025 | 65.15 | 64.88 | 64.88 | 67.49 | 64.5 | 194,715 |
| June 13, 2025 | 64.5 | 64.5 | 64.5 | 65.79 | 63.31 | 61,649 |
| June 12, 2025 | 65.85 | 64.84 | 64.84 | 67.8 | 64.52 | 139,498 |
| June 11, 2025 | 65.9 | 65.38 | 65.38 | 68.5 | 65.02 | 191,183 |
| June 10, 2025 | 65.58 | 65.24 | 65.24 | 66.58 | 65 | 48,904 |
| June 09, 2025 | 65.4 | 65.13 | 65.13 | 65.58 | 65 | 49,138 |
| June 06, 2025 | 65.8 | 64.84 | 64.84 | 66.63 | 64.61 | 70,989 |
| June 05, 2025 | 66.84 | 65.18 | 65.18 | 67.19 | 63.99 | 119,614 |
| June 04, 2025 | 62.96 | 66.27 | 66.27 | 67.7 | 61.28 | 324,059 |
| June 03, 2025 | 65.75 | 62.65 | 62.65 | 65.75 | 61.53 | 74,455 |
| June 02, 2025 | 62.88 | 64.81 | 64.81 | 66.49 | 62.2 | 185,094 |
| May 30, 2025 | 63.66 | 61.82 | 61.82 | 63.9 | 61.51 | 120,719 |
| May 29, 2025 | 64.1 | 63.94 | 63.94 | 64.39 | 63.18 | 92,627 |
| May 28, 2025 | 63.9 | 63.37 | 63.37 | 64.1 | 62.85 | 58,768 |
| May 27, 2025 | 64.16 | 63.31 | 63.31 | 64.16 | 63 | 63,954 |
| May 26, 2025 | 62.42 | 63.18 | 63.18 | 63.9 | 62.42 | 80,914 |