51.20
+0.61(+1.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 50.2 | 50.59 | 50.59 | 51.39 | 49.71 | 31,367 |
| December 03, 2025 | 50.35 | 49.82 | 49.82 | 50.35 | 49.22 | 9,575 |
| December 02, 2025 | 52.49 | 49.41 | 49.41 | 52.49 | 49 | 30,026 |
| December 01, 2025 | 51.6 | 51.22 | 51.22 | 53.64 | 50.8 | 36,347 |
| November 28, 2025 | 49.75 | 52.18 | 52.18 | 53.64 | 48.67 | 64,166 |
| November 27, 2025 | 48.76 | 48.99 | 48.99 | 49.47 | 48.06 | 14,653 |
| November 26, 2025 | 48.9 | 48.76 | 48.76 | 49.64 | 48.41 | 24,434 |
| November 25, 2025 | 50.91 | 48.13 | 48.13 | 51.29 | 48.01 | 75,443 |
| November 24, 2025 | 50.8 | 49.81 | 49.81 | 51.6 | 49.02 | 38,977 |
| November 21, 2025 | 50.1 | 50.02 | 50.02 | 51.77 | 49.8 | 35,484 |
| November 19, 2025 | 51.5 | 50.26 | 50.26 | 51.5 | 50.01 | 14,683 |
| November 18, 2025 | 51 | 50.97 | 50.97 | 52.5 | 50.4 | 24,835 |
| November 17, 2025 | 52.49 | 50.97 | 50.97 | 52.49 | 50.5 | 50,409 |
| November 14, 2025 | 51.4 | 50.64 | 50.64 | 52.4 | 50.22 | 35,575 |
| November 13, 2025 | 52.5 | 50.88 | 50.88 | 52.5 | 50.7 | 47,163 |
| November 12, 2025 | 52.8 | 51.17 | 51.17 | 52.8 | 50.72 | 73,928 |
| November 11, 2025 | 54 | 51.75 | 51.75 | 54 | 50.71 | 87,715 |
| November 10, 2025 | 53.7 | 53.78 | 53.78 | 55.38 | 53.04 | 29,896 |
| November 07, 2025 | 54.3 | 52.95 | 52.95 | 55.99 | 52.8 | 34,623 |
| November 06, 2025 | 54.52 | 53.45 | 53.45 | 55.51 | 53.07 | 26,581 |
| November 04, 2025 | 55.52 | 54.51 | 54.51 | 56.62 | 54 | 40,467 |
| November 03, 2025 | 58.79 | 55.52 | 55.52 | 58.79 | 55.1 | 43,243 |
| October 31, 2025 | 56.05 | 57.63 | 57.63 | 58.79 | 56.05 | 31,805 |
| October 30, 2025 | 57.71 | 56.55 | 56.55 | 58 | 56.35 | 27,598 |
| October 29, 2025 | 58.76 | 57.69 | 57.69 | 59.46 | 57.52 | 52,526 |
| October 28, 2025 | 60 | 58.76 | 58.76 | 60.43 | 58.11 | 25,285 |
| October 27, 2025 | 63.1 | 60.04 | 60.04 | 63.94 | 59.1 | 347,115 |
| October 24, 2025 | 58.1 | 62.93 | 62.93 | 64.75 | 57.36 | 347,485 |
| October 23, 2025 | 59.5 | 58.98 | 58.98 | 64.48 | 57.12 | 161,001 |
| October 21, 2025 | 59 | 59.35 | 59.35 | 60.8 | 58 | 43,480 |
| October 20, 2025 | 59.89 | 59.16 | 59.16 | 61.5 | 56.12 | 315,561 |
| October 17, 2025 | 51.15 | 57.45 | 57.45 | 57.45 | 51.15 | 170,071 |
| October 16, 2025 | 51.44 | 52.23 | 52.23 | 52.49 | 51.21 | 12,808 |
| October 15, 2025 | 52 | 51.44 | 51.44 | 52.5 | 51.07 | 20,920 |
| October 14, 2025 | 53.78 | 51.96 | 51.96 | 55.5 | 51.64 | 33,401 |
| October 13, 2025 | 53.95 | 53.5 | 53.5 | 53.98 | 53 | 22,630 |
| October 10, 2025 | 53 | 53.24 | 53.24 | 53.9 | 52.81 | 17,406 |
| October 09, 2025 | 51.54 | 52.67 | 52.67 | 53.58 | 51.54 | 21,129 |
| October 08, 2025 | 53.32 | 52.18 | 52.18 | 54.58 | 51.01 | 30,357 |
| October 07, 2025 | 52.99 | 53.32 | 53.32 | 53.49 | 51.89 | 20,278 |
| October 06, 2025 | 52.05 | 51.91 | 51.91 | 52.94 | 51.42 | 29,440 |
| October 03, 2025 | 52.24 | 52.62 | 52.62 | 53.49 | 52 | 38,544 |
| October 01, 2025 | 52.99 | 52.24 | 52.24 | 53 | 51.01 | 25,193 |
| September 30, 2025 | 52.51 | 51.89 | 51.89 | 53.39 | 51.13 | 38,340 |
| September 29, 2025 | 54.04 | 52.63 | 52.63 | 54.49 | 52 | 37,161 |
| September 26, 2025 | 55 | 54.31 | 54.31 | 55 | 53.66 | 16,943 |
| September 25, 2025 | 53 | 54.73 | 54.73 | 55.1 | 53 | 21,003 |
| September 24, 2025 | 54.28 | 53.33 | 53.33 | 54.97 | 53.11 | 38,398 |
| September 23, 2025 | 55 | 54.28 | 54.28 | 55.66 | 54.05 | 53,955 |
| September 22, 2025 | 57 | 54.99 | 54.87 | 57 | 54.99 | 147,762 |
| September 19, 2025 | 56.52 | 57.89 | 57.89 | 58.17 | 56.5 | 129,130 |
| September 18, 2025 | 56.78 | 56.69 | 56.69 | 57.75 | 56.43 | 51,046 |
| September 17, 2025 | 57.96 | 56.78 | 56.78 | 57.96 | 56.31 | 57,923 |
| September 16, 2025 | 57.3 | 56.99 | 56.99 | 58 | 55.81 | 60,500 |
| September 15, 2025 | 55.66 | 55.76 | 55.76 | 56.67 | 55.13 | 163,763 |
| September 12, 2025 | 56.51 | 55.65 | 55.65 | 57.7 | 55.13 | 44,756 |
| September 11, 2025 | 57.97 | 56.79 | 56.79 | 58.25 | 56.37 | 77,129 |
| September 10, 2025 | 58.49 | 57.92 | 57.92 | 59.34 | 57.3 | 23,223 |
| September 09, 2025 | 59.4 | 57.87 | 57.87 | 59.42 | 57.51 | 38,727 |
| September 08, 2025 | 58.08 | 59.4 | 59.4 | 60.75 | 58.08 | 28,496 |
