52.50
+0.13(+0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 52.63 | 52.37 | 52.37 | 53.95 | 51.81 | 27,123 |
| December 23, 2025 | 51.5 | 52.37 | 52.37 | 54.01 | 51.5 | 21,608 |
| December 22, 2025 | 50 | 51.23 | 51.23 | 52.46 | 50 | 16,812 |
| December 19, 2025 | 50 | 50.4 | 50.4 | 50.99 | 49.77 | 18,360 |
| December 18, 2025 | 52.9 | 49.8 | 49.8 | 52.9 | 48.84 | 76,960 |
| December 17, 2025 | 52.28 | 52.1 | 52.1 | 53 | 51.41 | 15,521 |
| December 16, 2025 | 52.25 | 52.01 | 52.01 | 52.7 | 51.3 | 20,686 |
| December 15, 2025 | 52.09 | 51.5 | 51.5 | 53.5 | 50.1 | 27,783 |
| December 12, 2025 | 51.59 | 52.09 | 52.09 | 53.18 | 50.15 | 120,464 |
| December 11, 2025 | 47.39 | 51.59 | 51.59 | 55.22 | 47.3 | 903,456 |
| December 10, 2025 | 51.86 | 46.74 | 46.74 | 51.86 | 45.35 | 186,645 |
| December 09, 2025 | 52.9 | 50.6 | 50.6 | 53.38 | 49.05 | 53,784 |
| December 08, 2025 | 53.45 | 52.1 | 52.1 | 54.8 | 50.21 | 159,296 |
| December 05, 2025 | 54.44 | 53.45 | 53.45 | 55.38 | 52.11 | 23,435 |
| December 04, 2025 | 53.91 | 54.28 | 54.28 | 54.78 | 53.53 | 19,260 |
| December 03, 2025 | 54 | 54.07 | 54.07 | 55.48 | 53.99 | 21,102 |
| December 02, 2025 | 55 | 54.82 | 54.82 | 55.69 | 54.5 | 19,572 |
| December 01, 2025 | 56.24 | 54.97 | 54.97 | 56.5 | 54.3 | 19,980 |
| November 28, 2025 | 55.54 | 55.68 | 55.68 | 56.9 | 55.12 | 22,256 |
| November 27, 2025 | 54.64 | 55.54 | 55.54 | 56.55 | 54.22 | 17,241 |
| November 26, 2025 | 56.6 | 54.64 | 54.64 | 56.75 | 54.27 | 54,368 |
| November 25, 2025 | 56.15 | 55.22 | 55.22 | 58.38 | 54.81 | 72,969 |
| November 24, 2025 | 58.73 | 56.99 | 56.99 | 59.62 | 56.33 | 157,249 |
| November 21, 2025 | 61.19 | 58.44 | 58.44 | 61.19 | 58.25 | 41,752 |
| November 19, 2025 | 60.9 | 61.18 | 61.18 | 66.09 | 59.1 | 816,021 |
| November 18, 2025 | 56.39 | 55.08 | 55.08 | 56.39 | 54.2 | 13,552 |
| November 17, 2025 | 57.03 | 55.56 | 55.56 | 57.29 | 54.13 | 32,297 |
| November 14, 2025 | 57.57 | 57.03 | 57.03 | 57.57 | 56.01 | 15,173 |
| November 13, 2025 | 57.19 | 57.57 | 57.57 | 58 | 56 | 18,835 |
| November 12, 2025 | 57.6 | 56.55 | 56.55 | 59.84 | 55.8 | 70,025 |
| November 11, 2025 | 57 | 56.55 | 56.55 | 58 | 55.31 | 17,369 |
| November 10, 2025 | 58.5 | 57.33 | 57.33 | 58.79 | 56.79 | 14,385 |
| November 07, 2025 | 58 | 57.66 | 57.66 | 58.95 | 56.59 | 24,343 |
| November 06, 2025 | 61.35 | 57.6 | 57.6 | 61.35 | 57.29 | 43,926 |
| November 04, 2025 | 61.51 | 59.89 | 59.89 | 62.09 | 59.02 | 38,771 |
| November 03, 2025 | 62.47 | 61.51 | 61.51 | 62.48 | 60.55 | 16,030 |
| October 31, 2025 | 61 | 60.56 | 60.56 | 62.25 | 58.41 | 24,459 |
| October 30, 2025 | 60.96 | 61 | 61 | 61.5 | 58.81 | 29,347 |
| October 29, 2025 | 57.91 | 58.98 | 58.98 | 59.29 | 57.11 | 12,744 |
| October 28, 2025 | 59 | 57.91 | 57.91 | 59.32 | 57.03 | 15,249 |
| October 27, 2025 | 58.1 | 58.24 | 58.24 | 58.98 | 56.63 | 24,592 |
| October 24, 2025 | 57.98 | 57.24 | 57.24 | 57.98 | 56 | 18,041 |
| October 23, 2025 | 58.49 | 56.77 | 56.77 | 58.49 | 55 | 71,475 |
| October 21, 2025 | 57.18 | 56.13 | 56.13 | 57.48 | 53.9 | 34,606 |
| October 20, 2025 | 56.75 | 57.18 | 57.18 | 61.74 | 55.8 | 44,064 |
| October 17, 2025 | 60.5 | 56.75 | 56.75 | 60.83 | 55.01 | 58,938 |
| October 16, 2025 | 59.77 | 59.44 | 59.44 | 61.08 | 58.65 | 23,707 |
| October 15, 2025 | 59.7 | 59.48 | 59.48 | 60.69 | 54.98 | 39,778 |
| October 14, 2025 | 60.07 | 59.7 | 59.7 | 61.99 | 59.01 | 27,843 |
| October 13, 2025 | 62.5 | 60.07 | 60.07 | 62.5 | 59.52 | 9,017 |
| October 10, 2025 | 60 | 60.63 | 60.63 | 61.57 | 60 | 22,143 |
| October 09, 2025 | 60.61 | 60.31 | 60.31 | 62.17 | 58.99 | 19,382 |
| October 08, 2025 | 62.06 | 60.58 | 60.58 | 63.89 | 60.05 | 94,381 |
| October 07, 2025 | 63.04 | 62.66 | 62.66 | 64 | 62.05 | 25,704 |
| October 06, 2025 | 62.61 | 63.04 | 63.04 | 64 | 61 | 65,481 |
| October 03, 2025 | 63.63 | 63.98 | 63.98 | 64.65 | 61.41 | 50,579 |
| October 01, 2025 | 63 | 60.61 | 60.61 | 63 | 56.98 | 42,837 |
| September 30, 2025 | 62.7 | 61.35 | 61.35 | 63.49 | 60.3 | 21,994 |
| September 29, 2025 | 64.8 | 62.73 | 62.73 | 64.8 | 62.1 | 29,010 |
| September 26, 2025 | 64.9 | 61.78 | 61.78 | 66 | 61.2 | 214,410 |
