51.59
+0.24(+0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 51 | 51.59 | 51.59 | 52.84 | 51 | 94,915 | 
| October 29, 2025 | 51.35 | 51.35 | 51.35 | 51.94 | 51 | 57,605 | 
| October 28, 2025 | 51 | 51.16 | 51.16 | 52.95 | 51 | 56,266 | 
| October 27, 2025 | 51.28 | 51.32 | 51.32 | 51.99 | 51 | 48,837 | 
| October 24, 2025 | 51.1 | 51.39 | 51.39 | 52.58 | 51 | 63,199 | 
| October 23, 2025 | 52.52 | 51.92 | 51.92 | 52.69 | 51.61 | 72,425 | 
| October 21, 2025 | 51.3 | 51.64 | 51.64 | 52.8 | 50.62 | 42,609 | 
| October 20, 2025 | 51 | 51.15 | 51.15 | 52.5 | 51 | 55,102 | 
| October 17, 2025 | 52.12 | 51.14 | 51.14 | 52.12 | 51 | 59,528 | 
| October 16, 2025 | 52.52 | 52.12 | 52.12 | 53.65 | 52.01 | 62,678 | 
| October 15, 2025 | 51.63 | 51.59 | 51.59 | 52.52 | 51.25 | 69,191 | 
| October 14, 2025 | 52.12 | 51.63 | 51.63 | 53.28 | 51.51 | 51,793 | 
| October 13, 2025 | 53 | 52.58 | 52.58 | 53.43 | 52 | 86,443 | 
| October 10, 2025 | 53.48 | 53.5 | 53.5 | 54.11 | 53 | 65,744 | 
| October 09, 2025 | 52.9 | 52.68 | 52.68 | 53.22 | 52 | 48,564 | 
| October 08, 2025 | 53.72 | 52.51 | 52.51 | 54.65 | 52 | 117,272 | 
| October 07, 2025 | 55.16 | 53.72 | 53.72 | 55.16 | 53.5 | 58,952 | 
| October 06, 2025 | 56.23 | 54.52 | 54.52 | 56.94 | 54.05 | 42,177 | 
| October 03, 2025 | 55.5 | 55.45 | 55.45 | 56.26 | 54.07 | 79,887 | 
| October 01, 2025 | 55.42 | 55.7 | 55.7 | 56.41 | 55.1 | 51,572 | 
| September 30, 2025 | 54.15 | 56.42 | 56.42 | 56.76 | 54.15 | 60,733 | 
| September 29, 2025 | 55.8 | 54.29 | 54.29 | 55.8 | 53.23 | 68,684 | 
| September 26, 2025 | 56.25 | 54.93 | 54.93 | 56.25 | 54.26 | 82,951 | 
| September 25, 2025 | 57.45 | 56.28 | 56.28 | 58.74 | 56 | 33,852 | 
| September 24, 2025 | 57.15 | 57.41 | 57.41 | 58 | 57.15 | 33,614 | 
| September 23, 2025 | 58.16 | 57.49 | 57.49 | 58.16 | 56.56 | 100,772 | 
| September 22, 2025 | 56.72 | 57.77 | 57.77 | 60.78 | 56.67 | 312,731 | 
| September 19, 2025 | 57.2 | 56.72 | 56.72 | 58.1 | 56.1 | 62,580 | 
| September 18, 2025 | 58.49 | 57.66 | 57.66 | 59.23 | 57 | 78,453 | 
| September 17, 2025 | 58.39 | 57.64 | 57.64 | 59.41 | 57.5 | 48,723 | 
| September 16, 2025 | 57.24 | 57.87 | 57.87 | 59.7 | 57.24 | 70,022 | 
| September 15, 2025 | 58.46 | 57.24 | 57.24 | 58.46 | 57 | 43,095 | 
| September 12, 2025 | 58.91 | 57.74 | 57.74 | 59.52 | 57.1 | 64,697 | 
| September 11, 2025 | 59.69 | 58.33 | 58.33 | 60.49 | 57.98 | 52,316 | 
| September 10, 2025 | 60.66 | 59.4 | 59.4 | 62.55 | 59.1 | 68,916 | 
| September 09, 2025 | 62 | 60.42 | 60.42 | 62.18 | 60.1 | 53,072 | 
| September 08, 2025 | 61.53 | 61.7 | 61.7 | 63 | 60.33 | 114,834 | 
| September 05, 2025 | 58.06 | 60.94 | 60.94 | 61.5 | 57.83 | 80,409 | 
| September 04, 2025 | 60.78 | 57.6 | 57.6 | 62 | 57 | 141,005 | 
| September 03, 2025 | 59.62 | 59.67 | 59.67 | 60.25 | 58.44 | 49,269 | 
| September 02, 2025 | 55.53 | 59.18 | 59.18 | 63 | 55.53 | 254,350 | 
| September 01, 2025 | 54.91 | 55.48 | 55.48 | 56.29 | 54.5 | 63,713 | 
| August 29, 2025 | 55.12 | 54.91 | 54.91 | 55.97 | 54.3 | 46,242 | 
| August 28, 2025 | 58.2 | 54.89 | 54.89 | 58.2 | 54.15 | 72,588 | 
| August 26, 2025 | 60.46 | 58.21 | 58.21 | 60.46 | 58 | 35,448 | 
| August 25, 2025 | 59.43 | 60.76 | 60.76 | 62 | 58.79 | 138,444 | 
| August 22, 2025 | 58.49 | 58.62 | 58.62 | 59.15 | 56.91 | 59,387 | 
| August 21, 2025 | 58.9 | 59.17 | 59.17 | 60 | 57.11 | 123,607 | 
| August 20, 2025 | 57.02 | 58.25 | 58.25 | 59.21 | 55.97 | 185,772 | 
| August 19, 2025 | 51.01 | 56.57 | 56.57 | 58.47 | 50.95 | 352,484 | 
| August 18, 2025 | 50.13 | 50.83 | 50.83 | 52.07 | 50 | 122,512 | 
| August 14, 2025 | 52.58 | 50.06 | 50.06 | 52.58 | 50 | 65,473 | 
| August 13, 2025 | 51.9 | 51.91 | 51.91 | 53.43 | 51 | 103,165 | 
| August 12, 2025 | 49.44 | 51.14 | 51.14 | 52.81 | 49.44 | 127,354 | 
| August 11, 2025 | 51.4 | 50.88 | 50.88 | 52.49 | 49.47 | 235,145 | 
| August 08, 2025 | 54.14 | 51.4 | 51.4 | 54.14 | 51.05 | 74,453 | 
| August 07, 2025 | 52.11 | 53.35 | 53.35 | 53.68 | 51.75 | 113,982 | 
| August 06, 2025 | 54.81 | 52.93 | 52.93 | 56.84 | 52.51 | 129,132 | 
| August 05, 2025 | 58.08 | 54.81 | 54.81 | 58.77 | 54.31 | 173,032 | 
| August 04, 2025 | 59 | 58.08 | 58.08 | 59 | 58 | 65,470 |