56.19
-1.81(-3.12%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 56.5 | 56.19 | 56.19 | 57.89 | 56 | 20,741 |
September 25, 2025 | 57.57 | 58 | 58 | 58.23 | 57.3 | 24,250 |
September 24, 2025 | 57.97 | 57.57 | 57.57 | 57.98 | 57.5 | 13,249 |
September 23, 2025 | 58.02 | 57.74 | 57.74 | 58.9 | 57.08 | 21,120 |
September 22, 2025 | 59.5 | 58.62 | 58.62 | 59.5 | 57.97 | 15,877 |
September 19, 2025 | 58.5 | 59.13 | 59.13 | 59.25 | 58.2 | 14,960 |
September 18, 2025 | 58.59 | 58.22 | 58.22 | 59.44 | 58.12 | 20,544 |
September 17, 2025 | 59.5 | 58.38 | 58.38 | 59.5 | 58.2 | 30,552 |
September 16, 2025 | 59.58 | 59.03 | 59.03 | 59.58 | 58.7 | 16,403 |
September 15, 2025 | 58.4 | 58.75 | 58.75 | 59.1 | 58.2 | 31,320 |
September 12, 2025 | 58.5 | 59.44 | 59.44 | 60.28 | 58.5 | 56,663 |
September 11, 2025 | 57 | 58.5 | 58.5 | 62 | 57 | 199,821 |
September 10, 2025 | 56.37 | 57.05 | 57.05 | 57.47 | 56.37 | 23,359 |
September 09, 2025 | 57.99 | 56.69 | 56.69 | 57.99 | 56.43 | 14,146 |
September 08, 2025 | 56.56 | 56.93 | 56.93 | 57.95 | 56.54 | 17,351 |
September 05, 2025 | 57.04 | 56.9 | 56.9 | 57.93 | 56.53 | 22,988 |
September 04, 2025 | 57.06 | 57.01 | 57.01 | 58.6 | 56.72 | 31,014 |
September 03, 2025 | 57.81 | 57.79 | 57.79 | 58.38 | 57.18 | 13,717 |
September 02, 2025 | 56.5 | 57.81 | 57.81 | 58.38 | 56.5 | 23,070 |
September 01, 2025 | 56.3 | 56.34 | 56.34 | 57.38 | 56.25 | 19,949 |
August 29, 2025 | 57.2 | 56.19 | 56.19 | 57.2 | 55.75 | 27,559 |
August 28, 2025 | 57.98 | 56.08 | 56.08 | 57.98 | 55.51 | 42,770 |
August 26, 2025 | 57.65 | 57.46 | 57.46 | 58.55 | 57 | 14,100 |
August 25, 2025 | 59.99 | 58.01 | 58.01 | 59.99 | 57.75 | 17,933 |
August 22, 2025 | 58.3 | 59.12 | 59.12 | 59.8 | 57.7 | 26,017 |
August 21, 2025 | 58.69 | 58.07 | 58.07 | 59.78 | 57.6 | 30,893 |
August 20, 2025 | 57.2 | 58.22 | 58.22 | 58.48 | 57.2 | 21,770 |
August 19, 2025 | 56.9 | 57.25 | 57.25 | 58.38 | 56.1 | 39,784 |
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 |