55.19
-0.38(-0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 55.81 | 55.57 | 55.57 | 57.5 | 55.3 | 2.12M |
| September 25, 2025 | 56.75 | 55.82 | 55.82 | 56.86 | 55.75 | 695,656 |
| September 24, 2025 | 56.95 | 56.52 | 56.52 | 57.99 | 56.21 | 907,884 |
| September 23, 2025 | 57.18 | 56.89 | 56.89 | 57.19 | 56.8 | 792,565 |
| September 22, 2025 | 57.7 | 57.24 | 57.24 | 58.3 | 57.1 | 924,424 |
| September 19, 2025 | 57.69 | 57.7 | 57.7 | 58.82 | 57.5 | 1.61M |
| September 18, 2025 | 58.59 | 57.98 | 57.98 | 58.75 | 57.89 | 1.09M |
| September 17, 2025 | 59 | 58.33 | 58.33 | 59.39 | 58.16 | 1.28M |
| September 16, 2025 | 57.8 | 58.79 | 58.79 | 60.62 | 57.59 | 5.91M |
| September 15, 2025 | 57.25 | 57.74 | 57.74 | 58.95 | 57.17 | 1.13M |
| September 12, 2025 | 57.5 | 57.08 | 57.08 | 57.8 | 56.9 | 779,625 |
| September 11, 2025 | 57.09 | 57.18 | 57.18 | 58.18 | 57 | 886,739 |
| September 10, 2025 | 57.06 | 57.05 | 57.05 | 57.55 | 57 | 697,182 |
| September 09, 2025 | 57.7 | 56.99 | 56.99 | 57.95 | 56.6 | 857,194 |
| September 08, 2025 | 57 | 57.12 | 57.12 | 58.05 | 56.6 | 417,492 |
| September 05, 2025 | 57.35 | 57.49 | 57.49 | 57.86 | 56 | 652,329 |
| September 04, 2025 | 58.05 | 57.06 | 57.06 | 58.3 | 57 | 445,943 |
| September 03, 2025 | 58.05 | 57.95 | 57.95 | 58.75 | 57.65 | 717,619 |
| September 02, 2025 | 56.4 | 58.75 | 58.75 | 58.75 | 56 | 739,861 |
| September 01, 2025 | 56.1 | 55.96 | 55.96 | 56.64 | 55.75 | 500,314 |
| August 29, 2025 | 56.25 | 56.1 | 56.1 | 57 | 55.94 | 434,255 |
| August 28, 2025 | 56.15 | 56.22 | 56.22 | 57.8 | 56 | 501,967 |
| August 26, 2025 | 58.14 | 57.14 | 57.14 | 58.59 | 57 | 642,272 |
| August 25, 2025 | 59.04 | 58.14 | 58.14 | 59.04 | 58 | 401,915 |
| August 22, 2025 | 58.45 | 59.04 | 59.04 | 59.74 | 57.81 | 486,468 |
| August 21, 2025 | 59.8 | 58.54 | 58.54 | 59.95 | 58.5 | 511,017 |
| August 20, 2025 | 59 | 58.89 | 58.89 | 60.89 | 58.5 | 763,513 |
| August 19, 2025 | 59 | 59.2 | 59.2 | 60 | 58.5 | 544,468 |
| August 18, 2025 | 58.16 | 58.7 | 58.7 | 59.2 | 58.16 | 577,343 |
| August 14, 2025 | 59 | 58.16 | 58.16 | 59 | 57.4 | 397,547 |
| August 13, 2025 | 59.14 | 58.82 | 58.82 | 59.5 | 58.26 | 407,427 |
| August 12, 2025 | 57.71 | 59.14 | 59.14 | 59.99 | 57.5 | 603,921 |
| August 11, 2025 | 57.5 | 57.7 | 57.7 | 58 | 57.3 | 455,226 |
| August 08, 2025 | 58.1 | 57.56 | 57.56 | 59 | 57.16 | 538,385 |
| August 07, 2025 | 57.2 | 57.13 | 57.13 | 58 | 55.9 | 560,486 |
| August 06, 2025 | 57.85 | 57.1 | 57.1 | 58.4 | 56.25 | 396,052 |
| August 05, 2025 | 58.46 | 57.81 | 57.81 | 59.5 | 57.62 | 426,393 |
| August 04, 2025 | 58.75 | 58.47 | 58.47 | 59.4 | 57.31 | 640,085 |
| August 01, 2025 | 58.86 | 58.76 | 58.76 | 60 | 58.3 | 508,434 |
| July 31, 2025 | 59.35 | 59.15 | 59.15 | 60.91 | 57.65 | 491,846 |
| July 30, 2025 | 60.3 | 59.64 | 59.64 | 60.98 | 59.5 | 517,341 |
| July 29, 2025 | 60.42 | 60.53 | 60.53 | 61 | 59.6 | 513,917 |
| July 28, 2025 | 61.98 | 60.42 | 60.42 | 61.98 | 60.1 | 496,560 |
| July 25, 2025 | 62.9 | 61.55 | 61.55 | 62.96 | 61.1 | 903,643 |
| July 24, 2025 | 64.39 | 62.96 | 62.96 | 64.6 | 62.9 | 610,403 |
| July 23, 2025 | 63 | 63.59 | 63.59 | 65.55 | 62.9 | 1.85M |
| July 22, 2025 | 63.38 | 62.64 | 62.64 | 63.38 | 62.55 | 419,141 |
| July 21, 2025 | 63.35 | 62.78 | 62.78 | 63.49 | 62.61 | 495,161 |
| July 18, 2025 | 64.05 | 62.57 | 62.57 | 64.4 | 62.4 | 1.06M |
| July 17, 2025 | 64.3 | 64.05 | 64.05 | 64.9 | 64 | 459,134 |
| July 16, 2025 | 64.78 | 64.24 | 64.24 | 64.88 | 64 | 435,839 |
| July 15, 2025 | 64.9 | 64.46 | 64.46 | 65.48 | 64.02 | 573,904 |
| July 14, 2025 | 64.4 | 64.51 | 64.51 | 64.84 | 63.58 | 551,719 |
| July 11, 2025 | 64.9 | 64.22 | 64.22 | 65 | 64 | 569,304 |
| July 10, 2025 | 64.9 | 65.14 | 65.14 | 65.45 | 64.5 | 533,690 |
| July 09, 2025 | 65.33 | 64.72 | 64.72 | 65.5 | 64.6 | 657,068 |
| July 08, 2025 | 65.25 | 65.33 | 65.33 | 65.5 | 64.51 | 635,317 |
| July 07, 2025 | 65.2 | 65.12 | 65.12 | 66 | 65.02 | 647,766 |
| July 04, 2025 | 66.15 | 65.79 | 65.79 | 66.5 | 65.56 | 829,778 |
| July 03, 2025 | 65.65 | 66.09 | 66.09 | 66.46 | 65.5 | 852,109 |
