51.79
+0.31(+0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 52.1 | 51.48 | 51.48 | 53.42 | 50.68 | 37,209 |
| November 12, 2025 | 54 | 52.59 | 52.59 | 54 | 52.05 | 3,953 |
| November 11, 2025 | 51.83 | 52.51 | 52.51 | 54.14 | 51.83 | 10,405 |
| November 10, 2025 | 52.51 | 51.83 | 51.83 | 54.5 | 51.43 | 10,416 |
| November 07, 2025 | 55.27 | 53.02 | 53.02 | 55.27 | 52.26 | 9,311 |
| November 06, 2025 | 55 | 53.49 | 53.49 | 55.99 | 52.8 | 11,671 |
| November 04, 2025 | 56.5 | 54.04 | 54.04 | 56.5 | 53.68 | 11,244 |
| November 03, 2025 | 58.26 | 56.13 | 56.13 | 58.26 | 55.01 | 8,978 |
| October 31, 2025 | 58.8 | 56.49 | 56.49 | 58.8 | 56 | 16,865 |
| October 30, 2025 | 53.99 | 56.8 | 56.8 | 57.9 | 53.25 | 44,729 |
| October 29, 2025 | 54.7 | 53.81 | 53.81 | 54.98 | 53.21 | 4,875 |
| October 28, 2025 | 54 | 53.71 | 53.71 | 55.28 | 53 | 6,049 |
| October 27, 2025 | 53.5 | 54.43 | 54.43 | 54.99 | 53.31 | 4,780 |
| October 24, 2025 | 53.8 | 53.64 | 53.64 | 55.44 | 53.21 | 12,794 |
| October 23, 2025 | 53.77 | 53.76 | 53.76 | 55 | 53.16 | 5,997 |
| October 21, 2025 | 53.5 | 53.77 | 53.77 | 55.6 | 53.11 | 3,193 |
| October 20, 2025 | 52.2 | 53.82 | 53.82 | 55.75 | 52.2 | 16,097 |
| October 17, 2025 | 53.8 | 53.69 | 53.69 | 56.84 | 52.51 | 43,848 |
| October 16, 2025 | 52.51 | 53.8 | 53.8 | 54.95 | 52.51 | 10,822 |
| October 15, 2025 | 55.45 | 53.3 | 53.3 | 55.45 | 52.6 | 8,691 |
| October 14, 2025 | 58.95 | 54.14 | 54.14 | 58.95 | 53.11 | 26,583 |
| October 13, 2025 | 59.4 | 57.92 | 57.92 | 60.16 | 57.5 | 81,286 |
| October 10, 2025 | 54.54 | 59.28 | 59.28 | 60 | 53.53 | 217,419 |
| October 09, 2025 | 56.27 | 54.54 | 54.54 | 56.27 | 53.41 | 37,065 |
| October 08, 2025 | 55.5 | 55.28 | 55.28 | 58 | 53.61 | 47,792 |
| October 07, 2025 | 51.74 | 53.82 | 53.82 | 55.99 | 51.5 | 41,568 |
| October 06, 2025 | 51.05 | 51.68 | 51.68 | 52.34 | 50.6 | 5,007 |
| October 03, 2025 | 52.26 | 51.1 | 51.1 | 52.75 | 49.7 | 47,846 |
| October 01, 2025 | 53.44 | 52.69 | 52.69 | 53.44 | 52.1 | 5,301 |
| September 30, 2025 | 52 | 52 | 52 | 53 | 51.2 | 1,702 |
| September 29, 2025 | 51.41 | 51.86 | 51.86 | 52.64 | 51.41 | 3,865 |
| September 26, 2025 | 54.4 | 51.41 | 51.41 | 54.4 | 51.41 | 2,618 |
| September 25, 2025 | 53.98 | 52.29 | 52.29 | 53.98 | 51.51 | 16,631 |
| September 24, 2025 | 52.5 | 52.13 | 52.13 | 54.65 | 51.86 | 49,003 |
| September 23, 2025 | 52.9 | 52.44 | 52.44 | 53.5 | 52 | 4,972 |
| September 22, 2025 | 53.28 | 52.81 | 52.81 | 53.9 | 52.3 | 4,509 |
| September 19, 2025 | 53.68 | 53.5 | 53.5 | 53.95 | 52.31 | 7,020 |
| September 18, 2025 | 52.85 | 52.3 | 52.3 | 53.89 | 51.65 | 8,559 |
| September 17, 2025 | 53.96 | 51.99 | 51.99 | 53.96 | 51.36 | 4,359 |
| September 16, 2025 | 53.48 | 51.75 | 51.75 | 53.48 | 51.55 | 3,083 |
| September 15, 2025 | 53 | 51.9 | 51.9 | 53.83 | 51.3 | 5,403 |
| September 12, 2025 | 54 | 53.01 | 53.01 | 54 | 51.11 | 2,210 |
| September 11, 2025 | 55 | 52.85 | 52.85 | 55 | 52 | 68,060 |
| September 10, 2025 | 49.3 | 52.59 | 52.59 | 54.49 | 49.3 | 110,874 |
| September 09, 2025 | 53.65 | 51.24 | 51.24 | 53.68 | 51.02 | 5,249 |
| September 08, 2025 | 49.15 | 52.21 | 52.21 | 54.5 | 49.15 | 110,545 |
| September 05, 2025 | 50.5 | 49.8 | 49.8 | 50.75 | 49.04 | 4,161 |
| September 04, 2025 | 50.1 | 50.54 | 50.54 | 51 | 49.35 | 2,725 |
| September 03, 2025 | 49.59 | 50.06 | 50.06 | 50.89 | 49.05 | 3,120 |
| September 02, 2025 | 49.99 | 49.83 | 49.83 | 50.49 | 49.57 | 1,525 |
| September 01, 2025 | 50 | 49.66 | 49.66 | 50.5 | 49.15 | 2,961 |
| August 29, 2025 | 50.48 | 49.54 | 49.54 | 50.48 | 49.1 | 985 |
| August 28, 2025 | 49.97 | 49.65 | 49.65 | 50.59 | 49.01 | 3,691 |
| August 26, 2025 | 50.6 | 49.97 | 49.97 | 50.6 | 49.51 | 5,972 |
| August 25, 2025 | 50.88 | 50.37 | 50.37 | 51.49 | 50 | 6,031 |
| August 22, 2025 | 49.83 | 50.35 | 50.35 | 50.6 | 49.68 | 4,018 |
| August 21, 2025 | 50.53 | 50.08 | 50.08 | 51.93 | 49.71 | 13,412 |
| August 20, 2025 | 51 | 50.81 | 50.81 | 51.98 | 50.53 | 17,644 |
| August 19, 2025 | 52.2 | 51.14 | 51.14 | 52.2 | 50.35 | 14,425 |
| August 18, 2025 | 51.99 | 50.79 | 50.79 | 52 | 50.2 | 5,816 |
