53.12
+3.47(+6.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 49.98 | 48 | 48 | 49.98 | 48 | 300 |
| September 24, 2025 | 47.88 | 49 | 49 | 50.9 | 47.88 | 1,400 |
| September 23, 2025 | 51 | 49.09 | 49.09 | 51.9 | 49.06 | 1,633 |
| September 22, 2025 | 49.17 | 50 | 50 | 50 | 49.16 | 4,314 |
| September 19, 2025 | 48 | 50.4 | 50.4 | 50.4 | 48 | 1,704 |
| September 18, 2025 | 49.2 | 48 | 48 | 49.2 | 48 | 797 |
| September 17, 2025 | 49.06 | 49.33 | 49.33 | 50.2 | 49.06 | 1,383 |
| September 16, 2025 | 49.7 | 50.2 | 50.2 | 50.65 | 49.1 | 1,831 |
| September 15, 2025 | 47.77 | 50.67 | 50.67 | 50.7 | 47.77 | 1,084 |
| September 12, 2025 | 48.74 | 48.74 | 48.74 | 50 | 48.74 | 1,863 |
| September 11, 2025 | 50.5 | 48.74 | 48.74 | 50.94 | 48.22 | 2,570 |
| September 10, 2025 | 49.75 | 49.51 | 49.51 | 49.75 | 47.9 | 1,096 |
| September 09, 2025 | 51.8 | 49.75 | 49.75 | 51.8 | 48.23 | 884 |
| September 08, 2025 | 48.62 | 50.4 | 50.4 | 51.8 | 48.62 | 185 |
| September 05, 2025 | 51 | 51 | 51 | 52 | 51 | 3,264 |
| September 04, 2025 | 47.93 | 49.73 | 49.73 | 49.8 | 47.6 | 636 |
| September 03, 2025 | 47.5 | 47.93 | 47.93 | 48.24 | 47.5 | 768 |
| September 02, 2025 | 49.95 | 48.02 | 48.02 | 50 | 48 | 591 |
| September 01, 2025 | 48 | 49 | 49 | 49 | 48 | 112 |
| August 29, 2025 | 49.2 | 48.04 | 48.04 | 50 | 48.02 | 273 |
| August 28, 2025 | 48.8 | 48 | 48 | 49 | 48 | 1,505 |
| August 26, 2025 | 49.9 | 47.97 | 47.97 | 49.9 | 47.95 | 702 |
| August 25, 2025 | 49.23 | 50 | 50 | 50.75 | 47.2 | 1,192 |
| August 22, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 47 | 810 |
| August 21, 2025 | 50.49 | 48.99 | 48.99 | 50.49 | 48.62 | 5,686 |
| August 20, 2025 | 50.37 | 50.96 | 50.96 | 52 | 47.85 | 1,418 |
| August 19, 2025 | 51.59 | 50.37 | 50.37 | 51.59 | 49.1 | 1,089 |
| August 18, 2025 | 49.74 | 51.63 | 51.63 | 51.63 | 47.11 | 2,528 |
| August 14, 2025 | 50.98 | 49.5 | 49.5 | 51.8 | 47.1 | 3,351 |
| August 13, 2025 | 50.95 | 49.4 | 49.4 | 50.95 | 49.4 | 6,796 |
| August 12, 2025 | 52 | 52 | 52 | 52 | 49.4 | 6,163 |
| August 11, 2025 | 54.15 | 52 | 52 | 54.15 | 51.8 | 6,209 |
| August 08, 2025 | 54.58 | 54.35 | 54.35 | 56 | 54.35 | 631 |
| August 07, 2025 | 54.1 | 55.98 | 55.98 | 55.98 | 54.1 | 136 |
| August 06, 2025 | 54.21 | 55 | 55 | 57.28 | 54.21 | 4,883 |
| August 05, 2025 | 56.43 | 56 | 56 | 56.43 | 56 | 262 |
| August 04, 2025 | 56.5 | 56.43 | 56.43 | 56.5 | 54 | 405 |
| August 01, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 340 |
| July 31, 2025 | 56.7 | 56.58 | 56.58 | 56.7 | 54.16 | 423 |
| July 30, 2025 | 54.5 | 56.7 | 56.7 | 56.9 | 54 | 1,253 |
| July 29, 2025 | 56.5 | 55.32 | 55.32 | 56.5 | 54 | 322 |
| July 28, 2025 | 54.72 | 54 | 54 | 57 | 53.73 | 2,647 |
| July 25, 2025 | 58 | 56.13 | 56.13 | 59 | 55.5 | 5,421 |