46.09
-1.73(-3.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 48.48 | 46.05 | 46.05 | 48.91 | 45.3 | 69,260 |
| December 23, 2025 | 47.75 | 47.82 | 47.82 | 48.44 | 47.32 | 33,932 |
| December 22, 2025 | 48.3 | 47.09 | 47.09 | 49.5 | 46.47 | 73,784 |
| December 19, 2025 | 48.2 | 47.46 | 47.46 | 48.88 | 46.6 | 199,725 |
| December 18, 2025 | 48.7 | 47.48 | 47.48 | 49.8 | 47 | 118,850 |
| December 17, 2025 | 50.38 | 47.45 | 47.45 | 50.98 | 46.99 | 173,477 |
| December 16, 2025 | 52.3 | 49.62 | 49.62 | 53.8 | 49 | 68,705 |
| December 15, 2025 | 55.8 | 53.62 | 53.62 | 55.8 | 53.06 | 40,370 |
| December 12, 2025 | 50.69 | 52.94 | 52.94 | 54.73 | 49.25 | 41,531 |
| December 11, 2025 | 50.8 | 49.76 | 49.76 | 50.8 | 48.37 | 24,837 |
| December 10, 2025 | 47.99 | 49.15 | 49.15 | 50.86 | 47 | 48,521 |
| December 09, 2025 | 48.7 | 47.73 | 47.73 | 48.82 | 47 | 138,163 |
| December 08, 2025 | 50.4 | 47.07 | 47.07 | 50.49 | 46 | 54,370 |
| December 05, 2025 | 53.4 | 50.03 | 50.03 | 53.69 | 49.92 | 45,680 |
| December 04, 2025 | 52.89 | 52.55 | 52.55 | 53.8 | 51.21 | 13,254 |
| December 03, 2025 | 54.14 | 52.45 | 52.45 | 54.37 | 51.52 | 20,697 |
| December 02, 2025 | 56.37 | 53.55 | 53.55 | 57.89 | 53.55 | 24,321 |
| December 01, 2025 | 57.4 | 56.37 | 56.37 | 57.4 | 55.8 | 25,265 |
| November 28, 2025 | 52 | 55.2 | 55.2 | 55.2 | 52 | 17,013 |
| November 27, 2025 | 50.95 | 52.58 | 52.58 | 53.28 | 50.4 | 14,063 |
| November 26, 2025 | 52.48 | 51.02 | 51.02 | 52.48 | 50.22 | 37,810 |
| November 25, 2025 | 52.06 | 52.48 | 52.48 | 54.45 | 50.06 | 31,649 |
| November 24, 2025 | 55.6 | 52.06 | 52.06 | 55.65 | 52.06 | 27,096 |
| November 21, 2025 | 55.4 | 54.81 | 54.81 | 55.6 | 53.12 | 19,862 |
| November 19, 2025 | 52.7 | 52.98 | 52.98 | 53.1 | 52 | 15,106 |
| November 18, 2025 | 54.32 | 52.04 | 52.04 | 55.49 | 52 | 53,954 |
| November 17, 2025 | 57.06 | 54.32 | 54.32 | 57.06 | 54.21 | 56,172 |
| November 14, 2025 | 59.77 | 57.07 | 57.07 | 60.07 | 57.06 | 57,471 |
| November 13, 2025 | 60.89 | 60.07 | 60.07 | 61 | 59.8 | 5,960 |
| November 12, 2025 | 59.77 | 60.74 | 60.74 | 61.57 | 59.77 | 6,261 |
| November 11, 2025 | 60.57 | 59.77 | 59.77 | 60.59 | 59.05 | 5,315 |
| November 10, 2025 | 62.05 | 60.62 | 60.62 | 62.05 | 60 | 18,200 |
| November 07, 2025 | 65.1 | 62.76 | 62.76 | 65.1 | 61.5 | 17,394 |
| November 06, 2025 | 67.6 | 64.52 | 64.52 | 68.27 | 64.22 | 7,235 |
| November 04, 2025 | 66.6 | 67.6 | 67.6 | 68.55 | 66.2 | 8,123 |
| November 03, 2025 | 67.19 | 68.61 | 68.61 | 69.99 | 65.51 | 16,379 |
| October 31, 2025 | 68.3 | 68.56 | 68.56 | 69.15 | 67 | 19,691 |
| October 30, 2025 | 65.8 | 66.11 | 66.11 | 66.31 | 63.8 | 21,637 |
| October 29, 2025 | 61.24 | 63.16 | 63.16 | 63.55 | 60.26 | 13,606 |
| October 28, 2025 | 61.01 | 61.63 | 61.63 | 62.9 | 59.11 | 25,767 |
| October 27, 2025 | 62.94 | 61.84 | 61.84 | 64.4 | 61.35 | 14,753 |
| October 24, 2025 | 60.76 | 61.71 | 61.71 | 63.7 | 60.76 | 13,008 |
| October 23, 2025 | 60.15 | 62.32 | 62.32 | 63.94 | 60.15 | 25,316 |
| October 21, 2025 | 60.4 | 61.36 | 61.36 | 62.79 | 60.4 | 2,277 |
| October 20, 2025 | 61.91 | 60.85 | 60.85 | 63.5 | 60.1 | 5,923 |
| October 17, 2025 | 62.8 | 61.91 | 61.91 | 62.8 | 60.85 | 6,435 |
| October 16, 2025 | 62 | 60.87 | 60.87 | 62.89 | 60.2 | 9,376 |
| October 15, 2025 | 59.2 | 62.2 | 62.2 | 64.4 | 59.2 | 20,098 |
| October 14, 2025 | 64.79 | 62.31 | 62.31 | 64.79 | 62.02 | 23,546 |
| October 13, 2025 | 64 | 63.55 | 63.55 | 66 | 63.5 | 8,636 |
| October 10, 2025 | 65.2 | 64.72 | 64.72 | 66 | 64.5 | 3,827 |
| October 09, 2025 | 67.64 | 65.59 | 65.59 | 67.64 | 65.27 | 7,997 |
| October 08, 2025 | 66 | 67.45 | 67.45 | 70 | 66 | 23,165 |
| October 07, 2025 | 66.7 | 67.49 | 67.49 | 70 | 65.07 | 12,473 |
| October 06, 2025 | 67 | 67.45 | 67.45 | 68.85 | 65.63 | 4,592 |
| October 03, 2025 | 65 | 65.94 | 65.94 | 66.94 | 64 | 23,311 |
| October 01, 2025 | 66 | 65.08 | 65.08 | 67.9 | 64 | 11,898 |
| September 30, 2025 | 65.05 | 65.09 | 65.09 | 68.79 | 65 | 15,603 |
| September 29, 2025 | 69 | 66.96 | 66.96 | 69.5 | 66.5 | 17,685 |
| September 26, 2025 | 69.4 | 69.25 | 69.25 | 70.5 | 69.06 | 22,944 |
