58.70
+0.54(+0.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 66.6 | 65.9 | 65.9 | 66.69 | 65.42 | 898,203 |
| July 01, 2025 | 66.5 | 66.09 | 66.09 | 66.98 | 65.55 | 790,840 |
| June 30, 2025 | 67 | 66.09 | 66.09 | 67.02 | 65 | 1.47M |
| June 27, 2025 | 68.01 | 67.02 | 67.02 | 68.49 | 66.11 | 1.2M |
| June 26, 2025 | 67.91 | 67.3 | 67.3 | 69.75 | 66.1 | 2.45M |
| June 25, 2025 | 63.93 | 66.8 | 66.8 | 66.8 | 63.93 | 1.58M |
| June 24, 2025 | 64.2 | 63.62 | 63.62 | 64.9 | 63.5 | 1.36M |
| June 23, 2025 | 63.3 | 63.53 | 63.53 | 64.9 | 62.3 | 1.44M |
| June 20, 2025 | 63 | 63.62 | 63.62 | 65.08 | 62 | 1.68M |
| June 19, 2025 | 66 | 63.96 | 63.96 | 67.89 | 63.65 | 1.88M |
| June 18, 2025 | 68.77 | 66.52 | 66.52 | 69.4 | 65.6 | 1.84M |
| June 17, 2025 | 71.1 | 68.77 | 68.77 | 72.2 | 68.4 | 1.8M |
| June 16, 2025 | 72.4 | 71.81 | 71.81 | 72.45 | 66.94 | 25.87M |
| June 13, 2025 | 74.55 | 71.6 | 71.6 | 74.75 | 69 | 21.14M |
| June 12, 2025 | 75.85 | 76.6 | 76.6 | 79.69 | 75.52 | 50.05M |
| June 11, 2025 | 72 | 75.85 | 75.85 | 81.12 | 71.49 | 141.15M |
| June 10, 2025 | 71.86 | 71.49 | 71.49 | 72.75 | 71.25 | 4.31M |
| June 09, 2025 | 71.4 | 71.84 | 71.84 | 72.37 | 71.08 | 3.27M |
| June 06, 2025 | 71.9 | 71.12 | 71.12 | 72.42 | 70.83 | 3.54M |
| June 05, 2025 | 72.8 | 72.33 | 72.33 | 74.75 | 71.85 | 7.63M |
| June 04, 2025 | 72.79 | 72.41 | 72.41 | 73.8 | 70.8 | 9.57M |
| June 03, 2025 | 73.88 | 72.48 | 72.48 | 74.19 | 72 | 6.02M |
| June 02, 2025 | 72.01 | 73.51 | 73.51 | 76.4 | 71.76 | 16.06M |
| May 30, 2025 | 74.75 | 72.91 | 72.91 | 75.25 | 72.22 | 8.02M |
| May 29, 2025 | 75.08 | 74.2 | 74.2 | 75.26 | 73.01 | 10.96M |
| May 28, 2025 | 75.1 | 74.36 | 74.36 | 76.48 | 74.01 | 12.58M |
| May 27, 2025 | 74.5 | 75.01 | 75.01 | 76.9 | 74.28 | 24.85M |
| May 26, 2025 | 76.19 | 74.87 | 74.87 | 78.5 | 74 | 32.07M |