51.23
+0.78(+1.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 51.01 | 51.09 | 51.09 | 51.9 | 50.2 | 3,923 |
| December 23, 2025 | 50.05 | 50.45 | 50.45 | 52.99 | 50 | 3,988 |
| December 22, 2025 | 51.54 | 50.94 | 50.94 | 53.99 | 50 | 19,343 |
| December 19, 2025 | 50.07 | 51.54 | 51.54 | 51.54 | 47.01 | 13,634 |
| December 18, 2025 | 52.99 | 49.09 | 49.09 | 52.99 | 49 | 4,099 |
| December 17, 2025 | 52.5 | 51.46 | 51.46 | 52.8 | 51.01 | 4,887 |
| December 16, 2025 | 53.6 | 52.16 | 52.16 | 53.6 | 51.18 | 52,073 |
| December 15, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 2,308 |
| December 12, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 1,018 |
| December 11, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 285 |
| December 10, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 405 |
| December 09, 2025 | 42 | 42.01 | 42.01 | 42.01 | 42 | 1,372 |
| December 08, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 1,113 |
| December 01, 2025 | 40 | 40.01 | 40.01 | 40.52 | 39.52 | 5,338 |
| November 24, 2025 | 40.8 | 41.51 | 41.51 | 42.95 | 40.8 | 7,104 |
| November 17, 2025 | 41.1 | 42.95 | 42.95 | 43.14 | 41 | 1,021 |
| November 10, 2025 | 44.5 | 43.16 | 43.16 | 44.5 | 42.27 | 36,221 |
| November 03, 2025 | 45 | 44.5 | 44.5 | 46.49 | 44.5 | 8,688 |
| October 27, 2025 | 48.51 | 46.85 | 46.85 | 48.51 | 46.85 | 3,475 |
| October 20, 2025 | 49.32 | 49.32 | 49.32 | 50.5 | 49.32 | 14,537 |
| October 15, 2025 | 52.75 | 51.92 | 51.92 | 53.99 | 51.75 | 2,126 |
| October 14, 2025 | 52.56 | 52.75 | 52.75 | 53.49 | 52.1 | 6,669 |
| October 13, 2025 | 54.01 | 54.37 | 54.37 | 55.2 | 53.09 | 5,535 |
| October 10, 2025 | 55.6 | 55.89 | 55.89 | 57.74 | 55.6 | 1,712 |
| October 09, 2025 | 56.99 | 56.26 | 56.26 | 56.99 | 54.6 | 1,243 |
| October 08, 2025 | 54.78 | 55.36 | 55.36 | 55.65 | 54.01 | 4,741 |
| October 07, 2025 | 55.05 | 54 | 54 | 56.6 | 54 | 7,812 |
| October 06, 2025 | 56.9 | 56.69 | 56.69 | 56.93 | 55.05 | 2,253 |
| October 03, 2025 | 56.01 | 56.94 | 56.94 | 57.89 | 56 | 1,100 |
| October 01, 2025 | 56.72 | 56.5 | 56.5 | 56.72 | 54 | 1,222 |
| September 30, 2025 | 56 | 55.02 | 55.02 | 56.85 | 55.02 | 1,766 |
| September 29, 2025 | 57.25 | 56.36 | 56.36 | 58 | 55.6 | 1,743 |
| September 26, 2025 | 57.5 | 57.25 | 57.25 | 57.8 | 56.01 | 10,422 |
| September 25, 2025 | 57.99 | 56.26 | 56.26 | 57.99 | 55.8 | 720 |
| September 24, 2025 | 58.65 | 56.63 | 56.63 | 58.65 | 56.51 | 2,382 |
| September 23, 2025 | 57 | 58.64 | 58.64 | 59.7 | 55.6 | 8,595 |
| September 22, 2025 | 56 | 56.88 | 56.88 | 56.89 | 55.25 | 1,790 |
| September 19, 2025 | 56.48 | 56.98 | 56.98 | 57.2 | 55.5 | 2,572 |
| September 18, 2025 | 55.11 | 56.1 | 56.1 | 56.9 | 55.11 | 1,046 |
| September 17, 2025 | 57 | 56.11 | 56.11 | 57 | 55.71 | 3,423 |
| September 16, 2025 | 58.2 | 57 | 57 | 58.21 | 55.5 | 5,798 |
| September 15, 2025 | 59.75 | 57.61 | 57.61 | 59.75 | 57.6 | 3,993 |
| September 12, 2025 | 56.73 | 58.78 | 58.78 | 59.31 | 55.55 | 9,927 |
| September 11, 2025 | 54.5 | 56.49 | 56.49 | 56.69 | 53 | 8,059 |
| September 10, 2025 | 55.25 | 54.03 | 54.03 | 55.59 | 54 | 4,219 |
| September 09, 2025 | 55.25 | 55.52 | 55.52 | 56.99 | 55 | 1,015 |
| September 08, 2025 | 55.5 | 56.01 | 56.01 | 56.9 | 55.5 | 1,226 |
| September 05, 2025 | 56.07 | 56.11 | 56.11 | 57.7 | 55.05 | 2,239 |
| September 04, 2025 | 56 | 56.53 | 56.53 | 58 | 56 | 3,506 |
| September 03, 2025 | 58.9 | 58.27 | 58.27 | 58.9 | 56 | 13,110 |
| September 02, 2025 | 57.9 | 58.83 | 58.83 | 59.65 | 55.75 | 3,764 |
| September 01, 2025 | 57.9 | 57.75 | 57.75 | 57.9 | 55 | 2,088 |
| August 29, 2025 | 56.85 | 56.52 | 56.52 | 57.9 | 55 | 8,768 |
| August 28, 2025 | 54 | 56.85 | 56.85 | 56.98 | 53 | 6,761 |
| August 26, 2025 | 56.52 | 55.11 | 55.11 | 57.74 | 54.23 | 4,596 |
| August 25, 2025 | 52.23 | 56.24 | 56.24 | 56.24 | 52.23 | 6,013 |
