44.77
+2.13(+5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 40.65 | 42.64 | 42.64 | 42.64 | 40.65 | 371,267 |
| January 12, 2026 | 40.61 | 40.61 | 40.61 | 40.61 | 39.1 | 586,341 |
| January 09, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 174,040 |
| January 08, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.82 | 264,758 |
| January 07, 2026 | 34.9 | 35.09 | 35.09 | 35.09 | 34.02 | 1.41M |
| January 06, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 467,368 |
| January 05, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 23,780 |
| January 02, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 16,931 |
| January 01, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 26,456 |
| December 31, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 6,261 |
| December 30, 2025 | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 35,808 |
| December 29, 2025 | 24.35 | 24.96 | 24.96 | 24.96 | 22.8 | 235,645 |
| December 26, 2025 | 24 | 23.78 | 23.78 | 24.05 | 23.24 | 66,740 |
| December 24, 2025 | 24.12 | 24 | 24 | 24.13 | 23.85 | 57,616 |
| December 23, 2025 | 24.59 | 24 | 24 | 24.67 | 23.82 | 119,925 |
| December 22, 2025 | 23.8 | 24.09 | 24.09 | 24.52 | 23.8 | 63,189 |
| December 19, 2025 | 25.25 | 24.01 | 24.01 | 25.25 | 23.82 | 87,461 |
| December 18, 2025 | 25.1 | 24.3 | 24.3 | 25.1 | 24.09 | 49,933 |
| December 17, 2025 | 25.17 | 24.94 | 24.94 | 25.29 | 24.79 | 23,148 |
| December 16, 2025 | 25.53 | 25.05 | 25.05 | 25.53 | 24.5 | 85,633 |
| December 15, 2025 | 25.48 | 25.26 | 25.26 | 25.48 | 25.2 | 29,819 |
| December 12, 2025 | 25.4 | 25.2 | 25.2 | 25.59 | 25.1 | 37,923 |
| December 11, 2025 | 25.75 | 25.07 | 25.07 | 25.78 | 24.82 | 111,266 |
| December 10, 2025 | 25.37 | 25.42 | 25.42 | 25.56 | 24.7 | 100,832 |
| December 09, 2025 | 24.85 | 24.87 | 24.87 | 24.95 | 23.55 | 130,518 |
| December 08, 2025 | 25.65 | 24.78 | 24.78 | 25.65 | 24.36 | 90,624 |
| December 05, 2025 | 25.78 | 25.65 | 25.65 | 26.55 | 25.03 | 156,670 |
| December 04, 2025 | 24.05 | 25.4 | 25.4 | 25.48 | 24.05 | 307,919 |
| December 03, 2025 | 25.36 | 24.27 | 24.27 | 25.42 | 23.94 | 545,667 |
| December 02, 2025 | 26.33 | 25.2 | 25.2 | 26.33 | 25.2 | 186,528 |
| December 01, 2025 | 26.53 | 26.53 | 26.53 | 29.32 | 26.53 | 1.76M |
| November 28, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 88,730 |
| November 27, 2025 | 29.41 | 29.41 | 29.41 | 30.4 | 29.41 | 747,752 |
| November 26, 2025 | 33.01 | 32.68 | 32.68 | 35.13 | 32.68 | 1.88M |
| November 25, 2025 | 40.31 | 36.32 | 36.32 | 40.31 | 36.32 | 208,521 |
| November 24, 2025 | 45.7 | 40.36 | 40.36 | 47.38 | 39.5 | 173,420 |
| November 21, 2025 | 48.33 | 46.39 | 46.39 | 49.09 | 44.52 | 168,635 |
| November 19, 2025 | 62.4 | 54.38 | 54.38 | 62.4 | 54 | 147,883 |
| November 18, 2025 | 61.97 | 61.19 | 61.19 | 62.5 | 60.42 | 21,270 |
| November 17, 2025 | 62.3 | 61.2 | 61.2 | 62.5 | 60.06 | 24,170 |
| November 14, 2025 | 61.35 | 62.3 | 62.3 | 62.9 | 60.74 | 6,808 |
| November 13, 2025 | 62.4 | 61.95 | 61.95 | 63 | 61.01 | 7,127 |
| November 12, 2025 | 60.03 | 62.58 | 62.58 | 63.62 | 60.03 | 24,241 |
| November 11, 2025 | 61.7 | 60.03 | 60.03 | 61.7 | 59.15 | 39,425 |
| November 10, 2025 | 63.71 | 61.81 | 61.81 | 64.5 | 60.35 | 13,899 |
| November 07, 2025 | 63.81 | 63.28 | 63.28 | 64.09 | 63 | 12,398 |
| November 06, 2025 | 66.1 | 63.81 | 63.81 | 66.19 | 63.05 | 18,326 |
| November 04, 2025 | 66.24 | 65.86 | 65.86 | 66.62 | 65.55 | 12,907 |
| November 03, 2025 | 65.4 | 66.97 | 66.97 | 67.19 | 65.4 | 11,597 |
| October 31, 2025 | 65.97 | 65.4 | 65.4 | 67.09 | 65.15 | 17,740 |
| October 30, 2025 | 68.4 | 65.97 | 65.97 | 68.4 | 64.95 | 21,474 |
| October 29, 2025 | 64.47 | 66.42 | 66.42 | 68.9 | 64.08 | 48,127 |
| October 28, 2025 | 68.98 | 64.47 | 64.47 | 68.98 | 62.75 | 73,250 |
| October 27, 2025 | 68.25 | 67.96 | 67.96 | 70.6 | 67.15 | 39,477 |
| October 24, 2025 | 70.86 | 68.19 | 68.19 | 70.86 | 67.95 | 21,331 |
| October 23, 2025 | 71.99 | 70.15 | 70.15 | 71.99 | 67.7 | 22,522 |
| October 21, 2025 | 69.74 | 69.95 | 69.95 | 73 | 66.15 | 12,534 |
| October 20, 2025 | 70.19 | 69.74 | 69.74 | 70.47 | 68.61 | 6,653 |
| October 17, 2025 | 70.28 | 70.19 | 70.19 | 70.96 | 69.8 | 6,743 |
| October 16, 2025 | 69.11 | 70.35 | 70.35 | 70.85 | 69.01 | 7,671 |