50.74
+1.21(+2.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 50.88 | 50.74 | 50.74 | 50.9 | 49.41 | 4,345 |
| December 10, 2025 | 50.61 | 49.53 | 49.53 | 51 | 49.02 | 5,737 |
| December 09, 2025 | 49 | 50.54 | 50.54 | 50.8 | 47.87 | 14,004 |
| December 08, 2025 | 51.61 | 49.19 | 49.19 | 51.75 | 45.85 | 35,538 |
| December 05, 2025 | 52 | 50.36 | 50.36 | 52.6 | 49.5 | 18,297 |
| December 04, 2025 | 52.35 | 52.05 | 52.05 | 52.8 | 50.02 | 4,887 |
| December 03, 2025 | 52.5 | 51 | 51 | 52.5 | 50.4 | 7,598 |
| December 02, 2025 | 52 | 51.58 | 51.58 | 52.4 | 51.05 | 3,615 |
| December 01, 2025 | 53.67 | 51.68 | 51.68 | 53.67 | 51.2 | 8,161 |
| November 28, 2025 | 51.3 | 51.99 | 51.99 | 52.99 | 51.3 | 9,298 |
| November 27, 2025 | 51.9 | 52 | 52 | 52.49 | 51.9 | 9,332 |
| November 26, 2025 | 52.06 | 51.9 | 51.9 | 52.85 | 51.4 | 7,312 |
| November 25, 2025 | 52.6 | 52.05 | 52.05 | 53.5 | 51.3 | 10,700 |
| November 24, 2025 | 53.9 | 51.88 | 51.88 | 53.9 | 51.5 | 10,226 |
| November 21, 2025 | 53.5 | 52.48 | 52.48 | 53.5 | 51.51 | 11,514 |
| November 19, 2025 | 53.81 | 54.4 | 54.4 | 54.88 | 52.5 | 15,747 |
| November 18, 2025 | 53.21 | 53.49 | 53.49 | 55.65 | 53.21 | 11,426 |
| November 17, 2025 | 56 | 54.22 | 54.22 | 56.6 | 53.7 | 24,075 |
| November 14, 2025 | 57.89 | 55.32 | 55.32 | 57.89 | 55 | 18,784 |
| November 13, 2025 | 57.79 | 56.64 | 56.64 | 57.79 | 56.2 | 7,019 |
| November 12, 2025 | 56.1 | 57.01 | 57.01 | 57.19 | 56.1 | 3,734 |
| November 11, 2025 | 56.27 | 56.1 | 56.1 | 57.5 | 55.5 | 14,925 |
| November 10, 2025 | 57.05 | 56.27 | 56.27 | 57.93 | 56.03 | 13,593 |
| November 07, 2025 | 58.85 | 57.09 | 57.09 | 58.85 | 56.1 | 18,566 |
| November 06, 2025 | 58.5 | 57.73 | 57.73 | 59.99 | 56.35 | 33,171 |
| November 04, 2025 | 60.39 | 59.55 | 59.55 | 60.39 | 58.25 | 4,903 |
| November 03, 2025 | 58.33 | 60.39 | 60.39 | 60.9 | 58.2 | 19,667 |
| October 31, 2025 | 58.76 | 59.13 | 59.13 | 59.9 | 58.4 | 14,347 |
| October 30, 2025 | 60.59 | 58.76 | 58.76 | 60.6 | 58 | 19,658 |
| October 29, 2025 | 60.7 | 59.46 | 59.46 | 60.7 | 58.6 | 8,553 |
| October 28, 2025 | 59.75 | 58.98 | 58.98 | 59.82 | 58.86 | 11,241 |
| October 27, 2025 | 60.3 | 59.21 | 59.21 | 60.3 | 59.1 | 7,167 |
| October 24, 2025 | 61.98 | 59.72 | 59.72 | 61.98 | 59.23 | 9,836 |
| October 23, 2025 | 59.15 | 60.85 | 60.85 | 62.89 | 59.15 | 11,055 |
| October 21, 2025 | 61.46 | 60.25 | 60.25 | 61.46 | 59.5 | 4,159 |
| October 20, 2025 | 58.16 | 59.96 | 59.96 | 60.72 | 58.16 | 10,585 |
| October 17, 2025 | 60.95 | 59.3 | 59.3 | 61.68 | 58.7 | 16,839 |
| October 16, 2025 | 60.4 | 59.8 | 59.8 | 60.9 | 59.6 | 19,501 |
| October 15, 2025 | 61 | 59.91 | 59.91 | 61 | 59.55 | 10,929 |
| October 14, 2025 | 60.89 | 60.76 | 60.76 | 61.5 | 60.01 | 14,468 |
| October 13, 2025 | 59.13 | 60.24 | 60.24 | 61.27 | 59 | 9,877 |
| October 10, 2025 | 61.62 | 60.06 | 60.06 | 62.47 | 59.6 | 20,515 |
| October 09, 2025 | 62.75 | 61.51 | 61.51 | 63.14 | 61.15 | 13,507 |
| October 08, 2025 | 61.82 | 61.51 | 61.51 | 63.88 | 61.02 | 22,715 |
| October 07, 2025 | 62.66 | 62.17 | 62.17 | 63.95 | 62 | 18,721 |
| October 06, 2025 | 60.2 | 62.66 | 62.66 | 65 | 60.2 | 28,916 |
| October 03, 2025 | 60 | 60.31 | 60.31 | 61.68 | 59.75 | 31,222 |
| October 01, 2025 | 60.9 | 60.63 | 60.63 | 62 | 60.01 | 23,814 |
| September 30, 2025 | 62.09 | 60.9 | 60.9 | 63.17 | 60.03 | 19,502 |
| September 29, 2025 | 63 | 62.8 | 62.8 | 64.39 | 62.1 | 14,833 |
| September 26, 2025 | 65.9 | 63.22 | 63.22 | 67.95 | 62.1 | 29,227 |
| September 25, 2025 | 67.18 | 65.01 | 65.01 | 67.99 | 64 | 26,533 |
| September 24, 2025 | 67.6 | 68.33 | 68.33 | 70.77 | 66.1 | 126,772 |
| September 23, 2025 | 62 | 65.46 | 65.46 | 72 | 59.15 | 329,381 |
| September 22, 2025 | 61.07 | 60.78 | 60.78 | 62.5 | 59.52 | 17,209 |
| September 19, 2025 | 61.68 | 61.07 | 59.47 | 62.75 | 61 | 18,291 |
| September 18, 2025 | 59.72 | 61.68 | 60.06 | 62.85 | 59.7 | 29,625 |
| September 17, 2025 | 59.1 | 59.92 | 58.35 | 61.35 | 58.41 | 40,470 |
| September 16, 2025 | 58.45 | 58.84 | 57.3 | 59.01 | 57.9 | 15,932 |
| September 15, 2025 | 57.8 | 57.74 | 56.23 | 57.98 | 57.41 | 4,950 |
