48.35
+1(+2.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 49.29 | 48.35 | 48.35 | 49.5 | 48.12 | 1,328 |
| December 23, 2025 | 48.17 | 47.35 | 47.35 | 49.36 | 47 | 306 |
| December 22, 2025 | 45.51 | 47.23 | 47.23 | 48.98 | 45.51 | 2,104 |
| December 19, 2025 | 49.9 | 47.05 | 47.05 | 49.9 | 46.16 | 1,307 |
| December 18, 2025 | 52.5 | 47.7 | 47.7 | 52.5 | 47.7 | 4,259 |
| December 17, 2025 | 52.5 | 50.21 | 50.21 | 52.58 | 50.08 | 7,587 |
| December 16, 2025 | 47.7 | 50.08 | 50.08 | 50.08 | 47.7 | 1,973 |
| December 15, 2025 | 45.75 | 47.7 | 47.7 | 47.76 | 45.11 | 2,525 |
| December 12, 2025 | 44.96 | 45.49 | 45.49 | 46.6 | 44.96 | 4,001 |
| December 11, 2025 | 45.66 | 45.88 | 45.88 | 47 | 45.66 | 194 |
| December 10, 2025 | 46.85 | 45.88 | 45.88 | 47.25 | 45.15 | 1,030 |
| December 09, 2025 | 47.48 | 46.85 | 46.85 | 47.48 | 45.03 | 4,561 |
| December 08, 2025 | 47 | 45.92 | 45.92 | 49.2 | 45.77 | 6,418 |
| December 05, 2025 | 46.83 | 48.18 | 48.18 | 49.88 | 46.83 | 2,176 |
| December 04, 2025 | 49.62 | 49.28 | 49.28 | 50.01 | 48.77 | 1,365 |
| December 03, 2025 | 49.33 | 51.34 | 51.34 | 51.6 | 48.16 | 583 |
| December 02, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.32 | 882 |
| December 01, 2025 | 51.1 | 49.33 | 49.33 | 51.1 | 49.33 | 1,198 |
| November 28, 2025 | 50.65 | 50.31 | 50.31 | 51 | 50 | 431 |
| November 27, 2025 | 48 | 50.9 | 50.9 | 51.5 | 48 | 2,124 |
| November 26, 2025 | 51.9 | 49.05 | 49.05 | 51.9 | 48.01 | 1,893 |
| November 25, 2025 | 51.4 | 49.5 | 49.5 | 51.4 | 49.39 | 3,263 |
| November 24, 2025 | 52 | 51.99 | 51.99 | 52.9 | 51.99 | 3,661 |
| November 21, 2025 | 49.11 | 51.54 | 51.54 | 51.63 | 48.99 | 2,929 |
| November 19, 2025 | 50.1 | 50.89 | 50.89 | 51.98 | 50.04 | 1,228 |
| November 18, 2025 | 50.99 | 50.04 | 50.04 | 52.4 | 50 | 7,883 |
| November 17, 2025 | 55.6 | 52.3 | 52.3 | 55.6 | 50.73 | 5,032 |
| November 14, 2025 | 54.85 | 53.4 | 53.4 | 54.85 | 51.72 | 2,223 |
| November 13, 2025 | 51.78 | 52.81 | 52.81 | 53.29 | 51.78 | 3,675 |
| November 12, 2025 | 52.36 | 50.76 | 50.76 | 54 | 49.74 | 8,812 |
| November 11, 2025 | 54.4 | 52.36 | 52.36 | 54.65 | 51.5 | 2,131 |
| November 10, 2025 | 56.1 | 53.08 | 53.08 | 56.1 | 52.25 | 2,038 |
| November 07, 2025 | 55 | 55 | 55 | 55.9 | 55 | 1,326 |
| November 06, 2025 | 54.32 | 56.26 | 56.26 | 56.78 | 54.32 | 2,251 |
| November 04, 2025 | 56.9 | 54.32 | 54.32 | 56.9 | 54 | 3,625 |
| November 03, 2025 | 57.9 | 56.79 | 56.79 | 57.9 | 53.9 | 6,004 |
| October 31, 2025 | 58.55 | 56.74 | 56.74 | 58.55 | 55.5 | 2,252 |
| October 30, 2025 | 55.1 | 57.52 | 57.52 | 57.89 | 54.79 | 4,944 |
| October 29, 2025 | 56.1 | 55.4 | 55.4 | 57.35 | 55.09 | 10,444 |
| October 28, 2025 | 63.6 | 57.99 | 57.99 | 63.6 | 57.99 | 6,105 |
| October 27, 2025 | 66.97 | 61.05 | 61.05 | 66.97 | 61.05 | 36,905 |
| October 24, 2025 | 60.01 | 64.27 | 64.27 | 64.27 | 60.01 | 40,974 |
| October 23, 2025 | 51.2 | 58.43 | 58.43 | 58.43 | 50 | 84,377 |
| October 21, 2025 | 51.9 | 53.12 | 53.12 | 54 | 50.1 | 1,472 |
| October 20, 2025 | 52 | 49.65 | 49.65 | 52.2 | 49 | 2,199 |
| October 17, 2025 | 49.96 | 51.03 | 51.03 | 51.74 | 48.31 | 3,975 |
| October 16, 2025 | 47.51 | 47.75 | 47.75 | 49.69 | 47.51 | 1,036 |
| October 15, 2025 | 48.1 | 48.8 | 48.8 | 52 | 47.6 | 6,628 |
| October 14, 2025 | 48.5 | 47.6 | 47.6 | 48.5 | 47.6 | 81 |
| October 13, 2025 | 49.4 | 49.2 | 49.2 | 49.99 | 48.1 | 1,880 |
| October 10, 2025 | 50.04 | 50.8 | 50.8 | 50.98 | 49.8 | 768 |
| October 09, 2025 | 47.86 | 49.8 | 49.8 | 49.95 | 47.86 | 1,006 |
| October 08, 2025 | 48.05 | 47.86 | 47.86 | 48.9 | 47.6 | 405 |
| October 07, 2025 | 48 | 47.6 | 47.6 | 48.99 | 47.05 | 1,868 |
| October 06, 2025 | 49.51 | 47.78 | 47.78 | 51 | 47.5 | 2,579 |
| October 03, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 158 |
| October 01, 2025 | 50.95 | 50.5 | 50.5 | 50.95 | 49 | 211 |
| September 30, 2025 | 51 | 50.9 | 50.9 | 51 | 49.35 | 2,262 |
| September 29, 2025 | 51 | 49.3 | 49.3 | 52.02 | 49.25 | 1,596 |
| September 26, 2025 | 48.96 | 49.9 | 49.9 | 49.98 | 48.96 | 71 |
