48.20
+1.03(+2.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 47.41 | 47.89 | 47.89 | 48.2 | 46.61 | 11,465 |
| December 30, 2025 | 47.37 | 47.17 | 47.17 | 47.85 | 46.81 | 21,636 |
| December 29, 2025 | 47.67 | 47.62 | 47.62 | 48.74 | 47.25 | 14,602 |
| December 26, 2025 | 49.3 | 48.09 | 48.09 | 49.5 | 47.2 | 7,288 |
| December 24, 2025 | 49.2 | 48.41 | 48.41 | 49.2 | 47.6 | 23,768 |
| December 23, 2025 | 48.69 | 48.09 | 48.09 | 49.7 | 47.99 | 10,750 |
| December 22, 2025 | 49.92 | 48.44 | 48.44 | 52 | 47.9 | 54,102 |
| December 19, 2025 | 50.51 | 50.18 | 50.18 | 52 | 49.6 | 34,506 |
| December 18, 2025 | 50.5 | 51.06 | 51.06 | 56.99 | 49.17 | 503,417 |
| December 17, 2025 | 52.24 | 49.79 | 49.79 | 52.48 | 49.12 | 38,449 |
| December 16, 2025 | 48.39 | 52.28 | 52.28 | 53.88 | 47.27 | 146,827 |
| December 15, 2025 | 48 | 48.27 | 48.27 | 48.9 | 47.51 | 3,469 |
| December 12, 2025 | 48.99 | 47.64 | 47.64 | 48.99 | 47.11 | 14,680 |
| December 11, 2025 | 49.6 | 48.22 | 48.22 | 49.6 | 48 | 9,469 |
| December 10, 2025 | 50.37 | 48.04 | 48.04 | 50.37 | 47.7 | 12,246 |
| December 09, 2025 | 48.97 | 48.53 | 48.53 | 50.4 | 47.13 | 9,158 |
| December 08, 2025 | 49.46 | 48.31 | 48.31 | 49.46 | 47.02 | 42,765 |
| December 05, 2025 | 49.97 | 47.67 | 47.67 | 49.97 | 47.66 | 8,105 |
| December 04, 2025 | 48.01 | 48.11 | 48.11 | 49 | 47.42 | 74,838 |
| December 03, 2025 | 50.5 | 48.4 | 48.4 | 50.5 | 48.01 | 7,225 |
| December 02, 2025 | 53.4 | 49.66 | 49.66 | 53.4 | 48.61 | 25,209 |
| December 01, 2025 | 48 | 51.69 | 51.69 | 53.33 | 47.1 | 185,908 |
| November 28, 2025 | 48.1 | 48.78 | 48.78 | 49.79 | 48.1 | 3,039 |
| November 27, 2025 | 50.1 | 48.73 | 48.73 | 51 | 48.5 | 17,781 |
| November 26, 2025 | 47.5 | 49.86 | 49.86 | 50.99 | 47.5 | 5,646 |
| November 25, 2025 | 47.76 | 47.28 | 47.28 | 49.5 | 46.6 | 7,575 |
| November 24, 2025 | 49.33 | 48.53 | 48.53 | 49.79 | 48.5 | 1,175 |
| November 21, 2025 | 49.01 | 49.32 | 49.32 | 50.25 | 48.52 | 2,392 |
| November 19, 2025 | 51.69 | 50.39 | 50.39 | 51.75 | 49.23 | 15,056 |
| November 18, 2025 | 50.16 | 50.03 | 50.03 | 51.24 | 49.51 | 2,977 |
| November 17, 2025 | 52.7 | 50.76 | 50.76 | 52.7 | 48.3 | 12,050 |
| November 14, 2025 | 48.6 | 50.97 | 50.97 | 51.9 | 47.98 | 13,160 |
| November 13, 2025 | 50.01 | 50.43 | 50.43 | 51.69 | 49.05 | 16,035 |
| November 12, 2025 | 50.16 | 50.65 | 50.65 | 51.69 | 49.5 | 4,835 |
| November 11, 2025 | 51.56 | 50.15 | 50.15 | 51.56 | 49.8 | 4,115 |
| November 10, 2025 | 49.12 | 51.56 | 51.56 | 52.9 | 49.12 | 20,918 |
| November 07, 2025 | 51 | 49.64 | 49.64 | 51 | 49.2 | 8,477 |
| November 06, 2025 | 51.01 | 50.34 | 50.34 | 52.35 | 49.6 | 8,000 |
| November 04, 2025 | 52.02 | 51.6 | 51.6 | 52.5 | 51.07 | 2,051 |
| November 03, 2025 | 53 | 51.72 | 51.72 | 53.64 | 51.5 | 23,835 |
| October 31, 2025 | 52.6 | 53.65 | 53.65 | 53.87 | 52 | 6,877 |
| October 30, 2025 | 54.3 | 53.48 | 53.48 | 54.77 | 52.83 | 10,652 |
| October 29, 2025 | 54 | 53.5 | 53.5 | 56.15 | 52.9 | 17,385 |
| October 28, 2025 | 50.7 | 53.54 | 53.54 | 54.6 | 50.7 | 14,614 |
| October 27, 2025 | 51.99 | 51.23 | 51.23 | 52.4 | 50.51 | 11,753 |
| October 24, 2025 | 51.8 | 51.69 | 51.69 | 51.9 | 50.5 | 5,283 |
| October 23, 2025 | 51.9 | 51.03 | 51.03 | 51.9 | 48.9 | 7,950 |
| October 21, 2025 | 51.25 | 50.04 | 50.04 | 51.25 | 49.5 | 4,425 |
| October 20, 2025 | 50.15 | 49.26 | 49.26 | 51.9 | 49.1 | 3,351 |
| October 17, 2025 | 51.69 | 49.91 | 49.91 | 51.7 | 49 | 16,005 |
| October 16, 2025 | 50.52 | 50.1 | 50.1 | 51.65 | 50.1 | 7,250 |
| October 15, 2025 | 52.5 | 50.52 | 50.52 | 52.5 | 50.2 | 19,267 |
| October 14, 2025 | 52.4 | 50.82 | 50.82 | 52.4 | 50.05 | 9,718 |
| October 13, 2025 | 51.1 | 51.6 | 51.6 | 52.49 | 51.1 | 6,751 |
| October 10, 2025 | 52.26 | 51.01 | 51.01 | 52.8 | 51 | 17,949 |
| October 09, 2025 | 52.7 | 52.12 | 52.12 | 53.2 | 51.99 | 6,017 |
| October 08, 2025 | 51.19 | 52.1 | 52.1 | 52.49 | 51.19 | 25,317 |
| October 07, 2025 | 52.7 | 51.18 | 51.18 | 52.7 | 50.5 | 12,967 |
| October 06, 2025 | 52.9 | 51.17 | 51.17 | 52.97 | 50.68 | 12,161 |
| October 03, 2025 | 52.6 | 52.27 | 52.27 | 52.95 | 51 | 21,964 |