56.55
+0.27(+0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 56.87 | 56.28 | 56.28 | 57.49 | 56.01 | 862,218 |
| January 12, 2026 | 57.65 | 56.87 | 56.87 | 58.95 | 56.02 | 879,492 |
| January 09, 2026 | 58.03 | 57.65 | 57.65 | 58.27 | 57.3 | 566,578 |
| January 08, 2026 | 59.25 | 58.45 | 58.45 | 59.67 | 58 | 539,834 |
| January 07, 2026 | 59.36 | 59.5 | 59.5 | 59.93 | 59.01 | 344,434 |
| January 06, 2026 | 60 | 59.36 | 59.36 | 60.43 | 58.97 | 613,876 |
| January 05, 2026 | 60.73 | 60.07 | 60.07 | 61.07 | 59.85 | 502,218 |
| January 02, 2026 | 60.55 | 60.58 | 60.58 | 60.99 | 59.64 | 477,266 |
| January 01, 2026 | 59.6 | 60.4 | 60.4 | 60.59 | 59.6 | 470,632 |
| December 31, 2025 | 59.04 | 59.66 | 59.66 | 60.32 | 59.04 | 636,567 |
| December 30, 2025 | 59.88 | 59.04 | 59.04 | 60.09 | 58.9 | 582,722 |
| December 29, 2025 | 61.07 | 59.75 | 59.75 | 61.28 | 59.56 | 785,856 |
| December 26, 2025 | 62.34 | 61.01 | 61.01 | 63.89 | 60.71 | 1.38M |
| December 24, 2025 | 63.75 | 62.74 | 62.74 | 64.99 | 62.41 | 845,873 |
| December 23, 2025 | 64.24 | 63.75 | 63.75 | 64.55 | 62.12 | 998,441 |
| December 22, 2025 | 60.19 | 62.11 | 62.11 | 62.45 | 59.58 | 963,799 |
| December 19, 2025 | 59.01 | 59.58 | 59.58 | 59.8 | 58.81 | 357,135 |
| December 18, 2025 | 59.5 | 59.16 | 59.16 | 59.71 | 58.6 | 476,182 |
| December 17, 2025 | 60.9 | 59.45 | 59.45 | 61.03 | 59.15 | 496,114 |
| December 16, 2025 | 59.55 | 60.91 | 60.91 | 62 | 59.21 | 831,584 |
| December 15, 2025 | 60.42 | 59.97 | 59.97 | 60.43 | 59.1 | 368,445 |
| December 12, 2025 | 61 | 60.29 | 60.29 | 61.1 | 59.97 | 328,402 |
| December 11, 2025 | 59.79 | 60.23 | 60.23 | 60.49 | 59.31 | 324,564 |
| December 10, 2025 | 61.55 | 59.79 | 59.79 | 61.55 | 59.41 | 601,420 |
| December 09, 2025 | 57.82 | 61.57 | 61.57 | 61.99 | 57.02 | 3.05M |
| December 08, 2025 | 59.92 | 57.36 | 57.36 | 60.35 | 57.02 | 832,784 |
| December 05, 2025 | 61.01 | 59.92 | 59.92 | 61.61 | 59.66 | 965,729 |
| December 04, 2025 | 57.18 | 60.72 | 60.72 | 63.49 | 56.6 | 3.33M |
| December 03, 2025 | 57.37 | 57.18 | 57.18 | 57.74 | 56.8 | 354,468 |
| December 02, 2025 | 57.45 | 57.34 | 57.34 | 57.98 | 57 | 690,919 |
| December 01, 2025 | 59.01 | 57.46 | 57.46 | 59.34 | 57.18 | 649,761 |
| November 28, 2025 | 58.5 | 58.84 | 58.84 | 59.5 | 58.11 | 438,252 |
| November 27, 2025 | 59.99 | 58.75 | 58.75 | 59.99 | 58.56 | 676,448 |
| November 26, 2025 | 58.73 | 59.72 | 59.72 | 60 | 58.56 | 421,866 |
| November 25, 2025 | 57.7 | 58.64 | 58.64 | 58.99 | 57.49 | 537,855 |
| November 24, 2025 | 60 | 57.65 | 57.65 | 60.4 | 57.51 | 1.21M |
| November 21, 2025 | 60.44 | 59.77 | 59.77 | 60.8 | 59.55 | 606,673 |
| November 19, 2025 | 60 | 59.84 | 59.84 | 60.25 | 59.62 | 554,048 |
| November 18, 2025 | 60.39 | 60.31 | 60.31 | 60.9 | 59.5 | 954,693 |
| November 17, 2025 | 60.8 | 60.37 | 60.37 | 61.35 | 56.49 | 911,980 |
| November 14, 2025 | 60.76 | 60.58 | 60.58 | 61 | 60.2 | 719,193 |
| November 13, 2025 | 61.1 | 60.76 | 60.76 | 61.42 | 60.6 | 570,189 |
| November 12, 2025 | 61.06 | 61.1 | 61.1 | 61.55 | 60.81 | 576,674 |
| November 11, 2025 | 60.83 | 60.85 | 60.85 | 61.89 | 60.2 | 588,554 |
| November 10, 2025 | 61.68 | 60.92 | 60.92 | 61.72 | 60.71 | 810,740 |
| November 07, 2025 | 61.71 | 61.68 | 61.68 | 62.1 | 60.81 | 555,189 |
| November 06, 2025 | 63.71 | 61.71 | 61.71 | 64 | 61 | 975,942 |
| November 04, 2025 | 64.5 | 63.45 | 63.45 | 65.3 | 63.2 | 1.5M |
| November 03, 2025 | 64.15 | 64.54 | 64.54 | 64.87 | 63.81 | 552,651 |
| October 31, 2025 | 63.81 | 63.91 | 63.91 | 65.42 | 63.31 | 652,304 |
| October 30, 2025 | 63.23 | 64.14 | 64.14 | 64.74 | 62.82 | 937,295 |
| October 29, 2025 | 62.48 | 63.23 | 63.23 | 63.38 | 61.94 | 610,555 |
| October 28, 2025 | 62.8 | 61.98 | 61.98 | 62.94 | 61.8 | 754,030 |
| October 27, 2025 | 63.08 | 62.79 | 62.79 | 63.38 | 62.49 | 409,348 |
| October 24, 2025 | 63.1 | 63.09 | 63.09 | 63.5 | 62.45 | 438,933 |
| October 23, 2025 | 63.69 | 63.11 | 63.11 | 63.9 | 62.95 | 562,584 |
| October 21, 2025 | 62.43 | 63.5 | 63.5 | 63.89 | 62.34 | 364,995 |
| October 20, 2025 | 62.58 | 62.34 | 62.34 | 64.19 | 60.96 | 1.01M |
| October 17, 2025 | 62 | 62.47 | 62.47 | 63.5 | 61.8 | 714,058 |
| October 16, 2025 | 62.2 | 62.07 | 62.07 | 62.64 | 61.25 | 905,659 |
