48.07
-0.68(-1.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 49 | 48.01 | 48.01 | 49 | 46.55 | 16,781 |
| December 23, 2025 | 48.11 | 48.75 | 48.75 | 49.49 | 47.5 | 5,919 |
| December 22, 2025 | 47.01 | 48.09 | 48.09 | 49 | 47.01 | 14,418 |
| December 19, 2025 | 47.69 | 47.63 | 47.63 | 47.69 | 46.25 | 3,993 |
| December 18, 2025 | 49 | 47.69 | 47.69 | 49 | 46.56 | 5,176 |
| December 17, 2025 | 48 | 48.27 | 48.27 | 48.7 | 47 | 2,660 |
| December 16, 2025 | 48.31 | 48.3 | 48.3 | 48.31 | 47.25 | 4,292 |
| December 15, 2025 | 50 | 48.31 | 48.31 | 50 | 48 | 5,154 |
| December 12, 2025 | 47 | 48.37 | 48.37 | 48.95 | 46.5 | 6,681 |
| December 11, 2025 | 46 | 46.92 | 46.92 | 47.5 | 46 | 2,484 |
| December 10, 2025 | 46.28 | 45.81 | 45.81 | 46.7 | 45.5 | 3,430 |
| December 09, 2025 | 45.3 | 46.14 | 46.14 | 46.8 | 44.5 | 19,009 |
| December 08, 2025 | 47.03 | 45.47 | 45.47 | 47.95 | 45 | 15,794 |
| December 05, 2025 | 49.4 | 47.03 | 47.03 | 49.4 | 46.8 | 8,949 |
| December 04, 2025 | 49.8 | 48.42 | 48.42 | 49.8 | 47.65 | 18,879 |
| December 03, 2025 | 50 | 49.4 | 49.4 | 51.8 | 48.56 | 10,205 |
| December 02, 2025 | 53.1 | 50.93 | 50.93 | 53.1 | 50.7 | 9,146 |
| December 01, 2025 | 51.72 | 53.1 | 53.1 | 53.75 | 51.72 | 3,990 |
| November 28, 2025 | 51.27 | 53.75 | 53.75 | 54.85 | 51.27 | 9,709 |
| November 27, 2025 | 50.2 | 52.32 | 52.32 | 53.03 | 50.2 | 7,452 |
| November 26, 2025 | 49.89 | 50.51 | 50.51 | 52 | 49.1 | 8,720 |
| November 25, 2025 | 49.2 | 49.89 | 49.89 | 50.8 | 49 | 9,240 |
| November 24, 2025 | 49.16 | 50.22 | 50.22 | 51.4 | 49.16 | 4,214 |
| November 21, 2025 | 52 | 50.76 | 50.76 | 52 | 50.11 | 7,140 |
| November 19, 2025 | 52.95 | 51.34 | 51.34 | 52.95 | 50.5 | 12,591 |
| November 18, 2025 | 56 | 52.46 | 52.46 | 56 | 51.92 | 25,604 |
| November 17, 2025 | 54 | 54.66 | 54.66 | 55.8 | 54 | 3,522 |
| November 14, 2025 | 55.5 | 55.32 | 55.32 | 55.5 | 54.01 | 4,478 |
| November 13, 2025 | 55 | 55.33 | 55.33 | 55.86 | 54.55 | 5,807 |
| November 12, 2025 | 54.44 | 55.86 | 55.86 | 56 | 54.44 | 3,112 |
| November 11, 2025 | 54.84 | 54.44 | 54.44 | 55 | 54.3 | 3,967 |
| November 10, 2025 | 54.5 | 54.3 | 54.3 | 55.85 | 54 | 8,959 |
| November 07, 2025 | 56 | 55.26 | 55.26 | 56 | 54.01 | 4,252 |
| November 06, 2025 | 56.75 | 55.41 | 55.41 | 56.95 | 55 | 8,469 |
| November 04, 2025 | 56.76 | 56.24 | 56.24 | 57 | 55 | 16,220 |
| November 03, 2025 | 57.5 | 56.38 | 56.38 | 57.5 | 56.05 | 4,501 |
| October 31, 2025 | 56 | 56.07 | 56.07 | 57 | 56 | 4,741 |
| October 30, 2025 | 56.6 | 56.88 | 56.88 | 57.54 | 55.52 | 6,382 |
| October 29, 2025 | 57.2 | 57.54 | 57.54 | 58 | 55.03 | 14,315 |
| October 28, 2025 | 57 | 56.5 | 56.5 | 57.79 | 56.05 | 2,437 |
| October 27, 2025 | 57 | 57 | 57 | 57.83 | 57 | 4,731 |
| October 24, 2025 | 58 | 57.83 | 57.83 | 58 | 56.16 | 6,694 |
| October 23, 2025 | 58.5 | 57.68 | 57.68 | 58.5 | 57.25 | 11,443 |
| October 21, 2025 | 57.5 | 57.94 | 57.94 | 58.5 | 56.26 | 9,354 |
| October 20, 2025 | 56 | 57.1 | 57.1 | 58 | 56 | 9,128 |
| October 17, 2025 | 56.5 | 56 | 56 | 56.99 | 55.48 | 8,201 |
| October 16, 2025 | 56.31 | 56.27 | 56.27 | 57 | 55.56 | 8,631 |
| October 15, 2025 | 55.3 | 56.31 | 56.31 | 56.4 | 55.03 | 4,577 |
| October 14, 2025 | 56.78 | 55.52 | 55.52 | 57.5 | 55.01 | 9,237 |
| October 13, 2025 | 57.8 | 56.55 | 56.55 | 57.8 | 55.86 | 10,388 |
| October 10, 2025 | 57.28 | 57.4 | 57.4 | 58 | 56.7 | 10,639 |
| October 09, 2025 | 57.9 | 57.28 | 57.28 | 58.25 | 57.05 | 4,570 |
| October 08, 2025 | 57 | 57.9 | 57.9 | 58 | 56.55 | 21,667 |
| October 07, 2025 | 58.9 | 57.78 | 57.78 | 58.9 | 57 | 9,046 |
| October 06, 2025 | 58.91 | 57.28 | 57.28 | 59.49 | 57.06 | 18,861 |
| October 03, 2025 | 58.75 | 58.91 | 58.91 | 59.5 | 58.26 | 3,257 |
| October 01, 2025 | 59.92 | 58.92 | 58.92 | 59.92 | 57.9 | 8,494 |
| September 30, 2025 | 60.5 | 59.92 | 59.92 | 60.5 | 59 | 6,635 |
| September 29, 2025 | 58.23 | 59.17 | 59.17 | 60 | 58.2 | 6,552 |
| September 26, 2025 | 59.2 | 58.23 | 58.23 | 60.2 | 58.15 | 14,193 |
