54.91
+0.5(+0.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 53.25 | 56.11 | 56.11 | 57.5 | 53.01 | 8.95M |
| September 04, 2025 | 51.89 | 52.74 | 52.74 | 53.55 | 50.4 | 1.81M |
| September 03, 2025 | 49.63 | 51.33 | 51.33 | 53.38 | 49.63 | 1.77M |
| September 02, 2025 | 51.1 | 49.53 | 49.53 | 51.49 | 49.25 | 925,207 |
| September 01, 2025 | 49.29 | 50.76 | 50.76 | 51.43 | 49.21 | 583,042 |
| August 29, 2025 | 50.1 | 48.97 | 48.97 | 51.27 | 48.67 | 510,188 |
| August 28, 2025 | 49.94 | 50.05 | 50.05 | 51.22 | 49.07 | 525,507 |
| August 26, 2025 | 51.49 | 49.94 | 49.94 | 51.5 | 49.7 | 415,014 |
| August 25, 2025 | 52.09 | 51.61 | 51.61 | 52.61 | 51.49 | 235,790 |
| August 22, 2025 | 53 | 52.09 | 52.09 | 53.56 | 51.82 | 399,028 |
| August 21, 2025 | 53.09 | 53.08 | 53.08 | 54.18 | 53 | 676,091 |
| August 20, 2025 | 49.33 | 52.69 | 52.69 | 55.8 | 49.33 | 3.26M |
| August 19, 2025 | 49.48 | 49.79 | 49.79 | 49.99 | 49.05 | 335,707 |
| August 18, 2025 | 48.63 | 49.52 | 49.52 | 50.3 | 48.63 | 419,467 |
| August 14, 2025 | 48.82 | 48.13 | 48.13 | 49.6 | 47.9 | 448,919 |
| August 13, 2025 | 48.25 | 48.82 | 48.82 | 49.37 | 47.86 | 636,823 |
| August 12, 2025 | 49.39 | 48.25 | 48.25 | 49.79 | 48.1 | 439,127 |
| August 11, 2025 | 49 | 49.39 | 49.39 | 50.09 | 48.7 | 388,271 |
| August 08, 2025 | 50.3 | 49.1 | 49.1 | 50.55 | 48.8 | 601,055 |
| August 07, 2025 | 50.05 | 49.85 | 49.85 | 50.61 | 48.55 | 937,369 |
| August 06, 2025 | 52.7 | 50.3 | 50.3 | 53.5 | 50.03 | 1.17M |
| August 05, 2025 | 55.45 | 53.05 | 53.05 | 55.73 | 51.75 | 1.35M |
| August 04, 2025 | 53.52 | 55.87 | 55.87 | 57 | 53.5 | 3.06M |
| August 01, 2025 | 53.4 | 53.16 | 53.16 | 55.35 | 52.87 | 873,809 |
| July 31, 2025 | 54.51 | 53.92 | 53.92 | 54.51 | 53 | 836,921 |
| July 30, 2025 | 54.19 | 54.84 | 54.84 | 55.6 | 54 | 1.05M |
| July 29, 2025 | 52.5 | 53.93 | 53.93 | 54.19 | 51.72 | 879,600 |
| July 28, 2025 | 52.91 | 52.7 | 52.7 | 53.87 | 51.75 | 849,362 |
| July 25, 2025 | 54.37 | 52.91 | 52.91 | 54.69 | 52.53 | 741,776 |
| July 24, 2025 | 55.7 | 54.37 | 54.37 | 56.24 | 54.25 | 615,609 |
| July 23, 2025 | 56.79 | 55.49 | 55.49 | 56.79 | 54 | 1.78M |
| July 22, 2025 | 57.49 | 56.47 | 56.47 | 58.88 | 56.31 | 1.37M |
| July 21, 2025 | 57.35 | 57.23 | 57.23 | 58.24 | 56.68 | 1.24M |
| July 18, 2025 | 58.93 | 57.15 | 57.15 | 59.07 | 56.27 | 1.44M |
| July 17, 2025 | 59.6 | 58.55 | 58.55 | 60.38 | 58.1 | 2.03M |
| July 16, 2025 | 55.8 | 59.1 | 59.1 | 59.89 | 55.65 | 7.82M |
| July 15, 2025 | 54.64 | 55.65 | 55.65 | 57.4 | 54.2 | 2.39M |
| July 14, 2025 | 53.9 | 54.64 | 54.64 | 54.9 | 53.05 | 549,404 |
| July 11, 2025 | 54.81 | 54.13 | 54.13 | 55.64 | 53.85 | 675,211 |
| July 10, 2025 | 54.26 | 54.84 | 54.84 | 56.25 | 54.11 | 2.05M |
| July 09, 2025 | 52.53 | 53.51 | 53.51 | 53.97 | 52.53 | 601,867 |
| July 08, 2025 | 52.16 | 52.34 | 52.34 | 53.02 | 51.01 | 652,027 |
| July 07, 2025 | 53.3 | 52.3 | 52.3 | 53.85 | 52.02 | 436,170 |
| July 04, 2025 | 53.5 | 53.51 | 53.51 | 53.74 | 52.9 | 481,898 |
| July 03, 2025 | 54.35 | 53.32 | 53.32 | 54.89 | 52.85 | 867,016 |
| July 02, 2025 | 55.75 | 53.98 | 53.98 | 55.8 | 53.25 | 1.07M |
| July 01, 2025 | 55.2 | 55.69 | 55.69 | 57 | 55.01 | 2.24M |
| June 30, 2025 | 53.76 | 54.42 | 54.42 | 54.95 | 53.67 | 950,653 |
| June 27, 2025 | 54.1 | 53.41 | 53.41 | 54.8 | 53.11 | 1.1M |
| June 26, 2025 | 53 | 53.95 | 53.95 | 54.35 | 52.61 | 1.77M |
| June 25, 2025 | 51 | 52.28 | 52.28 | 52.9 | 50.91 | 1.13M |
| June 24, 2025 | 48.99 | 50.51 | 50.51 | 51.47 | 48.82 | 2.46M |
| June 23, 2025 | 47.9 | 48.11 | 48.11 | 48.47 | 47.43 | 333,514 |
| June 20, 2025 | 47.26 | 48.12 | 48.12 | 48.63 | 47.15 | 659,693 |
| June 19, 2025 | 49.55 | 47.84 | 47.84 | 49.88 | 47.16 | 1.14M |
| June 18, 2025 | 49.4 | 49.16 | 49.16 | 50.86 | 48.93 | 560,983 |
| June 17, 2025 | 51.87 | 49.65 | 49.65 | 52.26 | 49.25 | 1.52M |
| June 16, 2025 | 52.8 | 52.02 | 52.02 | 52.8 | 50.34 | 644,602 |
| June 13, 2025 | 50.99 | 52.02 | 52.02 | 52.84 | 50.36 | 849,490 |
| June 12, 2025 | 54.5 | 52.9 | 52.9 | 54.58 | 52.49 | 660,937 |
