45.05
-0.46(-1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 45.25 | 45.05 | 45.05 | 46.9 | 44.27 | 2,490 |
| December 29, 2025 | 44.51 | 45.51 | 45.51 | 47.87 | 44.51 | 2,016 |
| December 26, 2025 | 49 | 46.87 | 46.87 | 49 | 46.52 | 656 |
| December 24, 2025 | 48.5 | 48.4 | 48.3 | 49 | 47.4 | 2,008 |
| December 23, 2025 | 43.5 | 46.73 | 46.73 | 50.22 | 43.5 | 5,652 |
| December 22, 2025 | 45.6 | 46.33 | 46.33 | 47.4 | 44.4 | 4,671 |
| December 19, 2025 | 46.1 | 45.99 | 45.99 | 48.87 | 45.22 | 1,087 |
| December 18, 2025 | 47.3 | 45.99 | 45.99 | 47.7 | 45.99 | 1,112 |
| December 17, 2025 | 48 | 47.3 | 47.3 | 48.01 | 47 | 357 |
| December 16, 2025 | 53.9 | 48.1 | 48.1 | 53.9 | 48 | 6,990 |
| December 15, 2025 | 49.68 | 51.51 | 51.51 | 52.36 | 45.4 | 1,286 |
| December 12, 2025 | 47 | 49.4 | 49.4 | 49.68 | 47 | 1,615 |
| December 11, 2025 | 49.18 | 47.03 | 47.03 | 49.18 | 47 | 424 |
| December 10, 2025 | 46.51 | 48.18 | 48.18 | 49.98 | 44.01 | 2,250 |
| December 09, 2025 | 53.1 | 46.61 | 46.61 | 53.1 | 45 | 3,291 |
| December 08, 2025 | 57 | 50.19 | 50.19 | 59.99 | 48.99 | 7,456 |
| December 05, 2025 | 58.5 | 57.5 | 57.5 | 59.4 | 54.41 | 2,287 |
| December 04, 2025 | 58.95 | 59.41 | 59.41 | 60 | 54 | 4,456 |
| December 03, 2025 | 57.05 | 58.3 | 58.3 | 59 | 57.05 | 4,008 |
| December 02, 2025 | 57.92 | 57 | 57 | 58 | 56.12 | 4,829 |
| December 01, 2025 | 60.79 | 57.92 | 57.92 | 60.79 | 56.54 | 12,794 |
| November 28, 2025 | 56.2 | 56.2 | 56.2 | 56.95 | 55 | 4,854 |
| November 27, 2025 | 52.45 | 56.08 | 56.08 | 56.99 | 51.5 | 9,256 |
| November 26, 2025 | 52.22 | 52.5 | 52.5 | 53.79 | 51.63 | 2,073 |
| November 25, 2025 | 52.54 | 52.22 | 52.22 | 54.59 | 52 | 3,522 |
| November 24, 2025 | 51 | 52.54 | 52.54 | 55.35 | 50.01 | 14,895 |
| November 21, 2025 | 49.25 | 50.36 | 50.36 | 51.94 | 47.9 | 7,223 |
| November 19, 2025 | 46.11 | 49.37 | 49.37 | 50.68 | 46.11 | 6,544 |
| November 18, 2025 | 47.7 | 47.98 | 47.98 | 49.01 | 44.91 | 19,652 |
| November 17, 2025 | 44.45 | 44.92 | 44.92 | 46.79 | 44.45 | 1,373 |
| November 14, 2025 | 44.49 | 45 | 45 | 46.78 | 44.49 | 2,325 |
| November 13, 2025 | 48 | 46.86 | 46.86 | 48 | 45 | 220 |
| November 12, 2025 | 48 | 45.26 | 45.26 | 48 | 44.9 | 1,137 |
| November 11, 2025 | 45.1 | 45.27 | 45.27 | 46.99 | 45.1 | 1,102 |
| November 10, 2025 | 47.6 | 45.39 | 45.39 | 47.6 | 45.31 | 192 |
| November 07, 2025 | 45.49 | 46.67 | 46.67 | 46.78 | 45.25 | 611 |
| November 06, 2025 | 46.15 | 45.49 | 45.49 | 47.43 | 45.21 | 1,371 |
| November 04, 2025 | 47.36 | 46.68 | 46.68 | 47.36 | 46.5 | 2,711 |
| November 03, 2025 | 47.7 | 47.36 | 47.36 | 48 | 46.5 | 2,953 |
| October 31, 2025 | 47.69 | 46.5 | 46.5 | 47.7 | 46.19 | 1,468 |
| October 30, 2025 | 48.4 | 46.03 | 46.03 | 48.4 | 45.79 | 3,940 |
| October 29, 2025 | 50.67 | 45.72 | 45.72 | 50.67 | 45.72 | 5,814 |
| October 28, 2025 | 51 | 46.6 | 46.6 | 51 | 46.5 | 4,683 |
| October 27, 2025 | 45.11 | 46.74 | 46.74 | 47.99 | 45.11 | 1,141 |
| October 24, 2025 | 46.7 | 45.58 | 45.58 | 47.18 | 45.03 | 434 |
| October 23, 2025 | 45.16 | 45.78 | 45.78 | 47.38 | 45.16 | 2,040 |
| October 21, 2025 | 44.32 | 45.37 | 45.37 | 48.29 | 44.32 | 694 |
| October 20, 2025 | 44.2 | 46.51 | 46.51 | 47.29 | 44.2 | 1,006 |
| October 17, 2025 | 46.67 | 46.28 | 46.28 | 48.05 | 44.57 | 814 |
| October 16, 2025 | 46.8 | 47.62 | 47.62 | 47.99 | 46.8 | 1,805 |
| October 15, 2025 | 46 | 46.8 | 46.8 | 47.99 | 46 | 915 |
| October 14, 2025 | 48.5 | 45.75 | 45.75 | 48.5 | 45.23 | 799 |
| October 13, 2025 | 46.55 | 47.36 | 47.36 | 48.2 | 45 | 1,588 |
| October 10, 2025 | 47.88 | 46.23 | 46.23 | 49 | 45.78 | 681 |
| October 09, 2025 | 48.93 | 47.65 | 47.65 | 48.94 | 45.5 | 1,756 |
| October 08, 2025 | 47.48 | 45.26 | 45.26 | 49.49 | 45.22 | 5,276 |
| October 07, 2025 | 44.9 | 46.91 | 46.91 | 47 | 44.9 | 2,308 |
| October 06, 2025 | 44 | 45 | 45 | 45 | 44 | 234 |
| October 03, 2025 | 44.58 | 44.6 | 44.6 | 45 | 43.21 | 3,021 |
| October 01, 2025 | 43.3 | 44.58 | 44.58 | 46.39 | 43.3 | 652 |
