53.07
+0.1(+0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 52.97 | 53.07 | 53.07 | 53.57 | 52.33 | 7.84M |
| December 23, 2025 | 49.65 | 52.97 | 52.97 | 53.9 | 49.17 | 44.22M |
| December 22, 2025 | 48.35 | 49.41 | 49.41 | 49.62 | 48.11 | 4.26M |
| December 19, 2025 | 47 | 47.92 | 47.92 | 48.15 | 46.91 | 2.2M |
| December 18, 2025 | 46.95 | 46.81 | 46.81 | 47.7 | 46.23 | 2.84M |
| December 17, 2025 | 47.9 | 47.1 | 47.1 | 49.33 | 46.96 | 2.6M |
| December 16, 2025 | 48.54 | 47.9 | 47.9 | 48.54 | 47.8 | 1.71M |
| December 15, 2025 | 48.4 | 48.6 | 48.6 | 48.81 | 47.94 | 2.16M |
| December 12, 2025 | 48.39 | 48.7 | 48.7 | 48.9 | 48.05 | 3.28M |
| December 11, 2025 | 47.79 | 48.15 | 48.15 | 48.44 | 47.59 | 2.57M |
| December 10, 2025 | 48.6 | 47.77 | 47.77 | 49.8 | 47.57 | 4.64M |
| December 09, 2025 | 47.05 | 48.38 | 48.38 | 48.65 | 46.25 | 5.08M |
| December 08, 2025 | 49.34 | 47.43 | 47.43 | 49.48 | 47.25 | 3.77M |
| December 05, 2025 | 49.73 | 49.38 | 49.38 | 50 | 49.1 | 2.89M |
| December 04, 2025 | 50.18 | 49.73 | 49.73 | 50.4 | 49.55 | 2.86M |
| December 03, 2025 | 51.2 | 50.28 | 50.28 | 51.2 | 50 | 2.93M |
| December 02, 2025 | 51.3 | 50.99 | 50.99 | 52.48 | 50.71 | 4.5M |
| December 01, 2025 | 51.13 | 51.37 | 51.37 | 51.75 | 50.84 | 3.12M |
| November 28, 2025 | 51.25 | 50.94 | 50.94 | 51.34 | 50.68 | 3.13M |
| November 27, 2025 | 52.05 | 51.33 | 51.33 | 52.42 | 51 | 3.33M |
| November 26, 2025 | 50.29 | 51.78 | 51.78 | 51.99 | 50.29 | 4.65M |
| November 25, 2025 | 50.44 | 50.28 | 50.28 | 51 | 49.82 | 4.28M |
| November 24, 2025 | 52.12 | 50.45 | 50.45 | 52.51 | 50.2 | 5.06M |
| November 21, 2025 | 52.98 | 52.52 | 52.52 | 53.03 | 51.7 | 4.12M |
| November 19, 2025 | 53.89 | 53.46 | 53.46 | 53.92 | 53.17 | 3.33M |
| November 18, 2025 | 55.2 | 53.91 | 53.91 | 55.78 | 53.75 | 4.05M |
| November 17, 2025 | 54.72 | 55.14 | 55.14 | 56.16 | 54.51 | 5.2M |
| November 14, 2025 | 54.11 | 54.72 | 54.72 | 55.3 | 53.86 | 2.98M |
| November 13, 2025 | 55.35 | 54.67 | 54.67 | 55.58 | 54.52 | 3.35M |
| November 12, 2025 | 55.7 | 55.33 | 55.33 | 56.75 | 55.01 | 14.18M |
| November 11, 2025 | 54.39 | 54.06 | 54.06 | 54.88 | 53.76 | 3.05M |
| November 10, 2025 | 54.5 | 54.59 | 54.59 | 55.3 | 54.4 | 3.02M |
| November 07, 2025 | 53.9 | 54.23 | 54.23 | 54.7 | 53 | 5.73M |
| November 06, 2025 | 56.2 | 54.16 | 54.16 | 56.34 | 53.85 | 5.05M |
| November 04, 2025 | 57.54 | 56.21 | 56.21 | 57.54 | 55.9 | 4.91M |
| November 03, 2025 | 58.25 | 57.33 | 57.33 | 59.07 | 57.11 | 6.09M |
| October 31, 2025 | 57.87 | 57.95 | 57.95 | 60 | 57.41 | 16.45M |
| October 30, 2025 | 57.11 | 57.69 | 57.69 | 59.6 | 57.1 | 18.51M |
| October 29, 2025 | 56.89 | 57.07 | 57.07 | 57.45 | 56 | 6.78M |
| October 28, 2025 | 56.2 | 56.37 | 56.37 | 57.37 | 55.35 | 6.65M |
| October 27, 2025 | 55.74 | 55.98 | 55.98 | 57.32 | 55.63 | 3.56M |
| October 24, 2025 | 56.15 | 55.67 | 55.67 | 56.75 | 55.42 | 3.67M |
| October 23, 2025 | 56.5 | 56.39 | 56.39 | 57.4 | 56.09 | 3.84M |
| October 21, 2025 | 56.42 | 56.18 | 56.18 | 56.9 | 56 | 1.19M |
| October 20, 2025 | 54.75 | 56.07 | 56.07 | 56.5 | 54.75 | 6.09M |
| October 17, 2025 | 55.3 | 54.55 | 54.55 | 55.6 | 54.1 | 3.91M |
| October 16, 2025 | 55.81 | 55.52 | 55.52 | 56.35 | 55.25 | 3.63M |
| October 15, 2025 | 55.15 | 55.62 | 55.62 | 56.33 | 54.7 | 4.57M |
| October 14, 2025 | 56.9 | 54.96 | 54.96 | 57.28 | 54.42 | 7.27M |
| October 13, 2025 | 56.81 | 56.71 | 56.71 | 57.6 | 56.4 | 4.51M |
| October 10, 2025 | 57.65 | 57.81 | 57.81 | 59.2 | 57.32 | 8.06M |
| October 09, 2025 | 59 | 57.79 | 57.79 | 59.04 | 57.5 | 7.34M |
| October 08, 2025 | 56.93 | 58.93 | 58.93 | 60.69 | 56.93 | 61.23M |
| October 07, 2025 | 57.46 | 56.62 | 56.62 | 57.62 | 56.4 | 3.19M |
| October 06, 2025 | 58.26 | 57.46 | 57.46 | 58.8 | 57.25 | 4.91M |
| October 03, 2025 | 55.2 | 58.15 | 58.15 | 58.61 | 55.05 | 10.26M |
| October 01, 2025 | 54.35 | 55.34 | 55.34 | 55.49 | 54.01 | 4.47M |
| September 30, 2025 | 53.25 | 54.05 | 54.05 | 54.65 | 53.14 | 4.96M |
| September 29, 2025 | 53.51 | 53.13 | 53.13 | 54.22 | 52.92 | 3.18M |
| September 26, 2025 | 54.99 | 53.27 | 53.27 | 55.07 | 53.1 | 4.26M |
