52.02
-0.44(-0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 53.92 | 52.02 | 52.02 | 53.92 | 51.81 | 8,412 |
| December 23, 2025 | 54.49 | 52.46 | 52.46 | 54.49 | 52.23 | 11,438 |
| December 22, 2025 | 53.52 | 52.08 | 52.08 | 57.8 | 51.2 | 73,474 |
| December 19, 2025 | 53.8 | 54.11 | 54.11 | 55.59 | 51 | 49,025 |
| December 18, 2025 | 52.5 | 52.23 | 52.23 | 54.3 | 52 | 17,666 |
| December 17, 2025 | 53.67 | 53.23 | 53.23 | 55.9 | 52.27 | 98,979 |
| December 16, 2025 | 54.99 | 53.37 | 53.37 | 57 | 53.01 | 242,533 |
| December 15, 2025 | 55.9 | 53.44 | 53.44 | 60.58 | 52.62 | 156,787 |
| December 12, 2025 | 54.81 | 55.08 | 55.08 | 55.99 | 53.01 | 548,878 |
| December 11, 2025 | 53.64 | 53.2 | 53.2 | 55.71 | 51.7 | 145,982 |
| December 10, 2025 | 53.69 | 52.45 | 52.45 | 57.39 | 50.42 | 99,089 |
| December 09, 2025 | 53.99 | 52.18 | 52.18 | 53.99 | 50.39 | 5,302 |
| December 08, 2025 | 54.38 | 52.3 | 52.3 | 55.93 | 51.1 | 22,977 |
| December 05, 2025 | 55.5 | 55.93 | 55.93 | 57 | 55.08 | 11,394 |
| December 04, 2025 | 58 | 57.14 | 57.14 | 58 | 54.2 | 23,747 |
| December 03, 2025 | 54.1 | 55.64 | 55.64 | 58.98 | 54.1 | 128,991 |
| December 02, 2025 | 56.2 | 53.62 | 53.62 | 56.99 | 52.12 | 182,085 |
| December 01, 2025 | 65.01 | 57.9 | 57.9 | 65.01 | 57.9 | 260,062 |
| November 28, 2025 | 69.99 | 64.34 | 64.34 | 69.99 | 63.41 | 63,377 |
| November 27, 2025 | 69.99 | 68.82 | 68.82 | 69.99 | 66.54 | 3,736 |
| November 26, 2025 | 66.9 | 66.56 | 66.56 | 67.51 | 64.99 | 13,896 |
| November 25, 2025 | 69.49 | 65.83 | 65.83 | 69.49 | 63.05 | 11,954 |
| November 24, 2025 | 72.81 | 66.16 | 66.16 | 72.81 | 65.8 | 21,780 |
| November 21, 2025 | 71.98 | 71.01 | 71.01 | 73.6 | 71.01 | 5,051 |
| November 19, 2025 | 74.4 | 70.22 | 70.22 | 74.4 | 69.62 | 29,222 |
| November 18, 2025 | 71.15 | 73.55 | 73.55 | 73.9 | 70.5 | 26,123 |
| November 17, 2025 | 75.8 | 71.14 | 71.14 | 75.8 | 70.45 | 42,851 |
| November 14, 2025 | 76.01 | 73.14 | 73.14 | 77.3 | 72.1 | 19,977 |
| November 13, 2025 | 73.73 | 76.24 | 76.24 | 76.8 | 73.73 | 6,984 |
| November 12, 2025 | 77.5 | 74.57 | 74.57 | 77.5 | 73.31 | 3,943 |
| November 11, 2025 | 73.38 | 73.99 | 73.99 | 74.98 | 72.52 | 5,406 |
| November 10, 2025 | 74.54 | 73.99 | 73.99 | 75.44 | 73.76 | 1,003 |
| November 07, 2025 | 77 | 74.91 | 74.91 | 77 | 73.06 | 5,663 |
| November 06, 2025 | 75 | 74.35 | 74.35 | 75.97 | 73.1 | 3,549 |
| November 04, 2025 | 77 | 75.37 | 75.37 | 77 | 74.1 | 6,213 |
| November 03, 2025 | 77.45 | 75.11 | 75.11 | 79.29 | 74.56 | 38,768 |
| October 31, 2025 | 74.7 | 75.41 | 75.41 | 78.78 | 74.5 | 29,890 |
| October 30, 2025 | 79.8 | 76.46 | 76.46 | 81.74 | 76 | 99,662 |
| October 29, 2025 | 76.57 | 77.23 | 77.23 | 80 | 74.15 | 17,119 |
| October 28, 2025 | 72.52 | 76.01 | 76.01 | 77.99 | 72.52 | 43,069 |
| October 27, 2025 | 79.01 | 73.98 | 73.98 | 79.99 | 72.3 | 83,969 |
| October 24, 2025 | 81.55 | 74.91 | 74.91 | 81.55 | 74.25 | 23,973 |
| October 23, 2025 | 81.45 | 78.27 | 78.27 | 82 | 77.62 | 22,610 |
| October 21, 2025 | 80.8 | 80.12 | 80.12 | 80.8 | 77 | 14,774 |
| October 20, 2025 | 81.55 | 78.69 | 78.69 | 83.05 | 78.5 | 44,817 |
| October 17, 2025 | 79.16 | 80.48 | 80.48 | 83.4 | 76.43 | 74,816 |
| October 16, 2025 | 70.98 | 78.15 | 78.15 | 78.17 | 68.05 | 128,338 |
| October 15, 2025 | 69.65 | 71 | 71 | 72.95 | 69.6 | 32,377 |
| October 14, 2025 | 70.29 | 69.66 | 69.66 | 70.67 | 67.84 | 19,245 |
| October 13, 2025 | 69.69 | 67.53 | 67.53 | 69.69 | 66.51 | 20,310 |
| October 10, 2025 | 64.22 | 68.23 | 68.23 | 68.6 | 64.21 | 30,897 |
| October 09, 2025 | 62.54 | 63.96 | 63.96 | 64.89 | 62.54 | 14,098 |
| October 08, 2025 | 64 | 63.82 | 63.82 | 64.93 | 61.23 | 19,145 |
| October 07, 2025 | 65.8 | 61.46 | 61.46 | 65.8 | 60.51 | 80,385 |
| October 06, 2025 | 63.23 | 63.66 | 63.66 | 66.22 | 63 | 16,554 |
| October 03, 2025 | 65.36 | 65.93 | 65.93 | 66.6 | 64.8 | 19,878 |
| October 01, 2025 | 64.9 | 64.13 | 64.13 | 65.08 | 61.3 | 38,352 |
| September 30, 2025 | 63 | 61.99 | 61.99 | 64 | 61.1 | 25,476 |
| September 29, 2025 | 67.79 | 63.39 | 63.39 | 67.79 | 62.9 | 39,368 |
| September 26, 2025 | 68 | 65.37 | 65.37 | 68 | 64 | 27,845 |