44.50
-0.33(-0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 44.01 | 44.74 | 44.74 | 46 | 44.01 | 5,598 |
| December 23, 2025 | 44.02 | 44.83 | 44.83 | 45.8 | 44.02 | 8,103 |
| December 22, 2025 | 44.2 | 44.51 | 44.51 | 46 | 43.99 | 8,761 |
| December 19, 2025 | 43.8 | 44.72 | 44.72 | 45.42 | 43.8 | 4,141 |
| December 18, 2025 | 44.21 | 43.89 | 43.89 | 45.19 | 43.25 | 9,128 |
| December 17, 2025 | 46.78 | 43.9 | 43.9 | 46.78 | 42.32 | 31,088 |
| December 16, 2025 | 45.5 | 45.85 | 45.85 | 45.99 | 44.26 | 4,670 |
| December 15, 2025 | 46.1 | 44.94 | 44.94 | 46.11 | 44.21 | 7,292 |
| December 12, 2025 | 45.11 | 45.79 | 45.79 | 46.4 | 45 | 3,759 |
| December 11, 2025 | 45.51 | 45.31 | 45.31 | 46.35 | 45 | 2,487 |
| December 10, 2025 | 46.49 | 45.25 | 45.25 | 46.9 | 44.2 | 5,316 |
| December 09, 2025 | 44.51 | 45.6 | 45.6 | 46.49 | 44 | 11,103 |
| December 08, 2025 | 45.75 | 44.88 | 44.88 | 48.42 | 44.25 | 15,646 |
| December 05, 2025 | 46.35 | 46.23 | 46.23 | 47.78 | 46.01 | 5,783 |
| December 04, 2025 | 46.86 | 46.98 | 46.98 | 47.8 | 45.51 | 9,364 |
| December 03, 2025 | 47.45 | 46.18 | 46.18 | 47.5 | 46.01 | 7,802 |
| December 02, 2025 | 49 | 47.41 | 47.41 | 49.99 | 47.01 | 5,133 |
| December 01, 2025 | 47.71 | 47.05 | 47.05 | 48.71 | 47 | 4,548 |
| November 28, 2025 | 47.4 | 47.75 | 47.75 | 49.01 | 47.18 | 8,225 |
| November 27, 2025 | 46.34 | 47.22 | 47.22 | 48.69 | 46.34 | 5,874 |
| November 26, 2025 | 47.98 | 47.11 | 47.11 | 48 | 47 | 10,014 |
| November 25, 2025 | 47.4 | 47.03 | 47.03 | 47.51 | 46.5 | 8,902 |
| November 24, 2025 | 49 | 45.92 | 45.92 | 50.9 | 45 | 34,469 |
| November 21, 2025 | 49.5 | 49.15 | 49.15 | 50.1 | 48.57 | 2,448 |
| November 19, 2025 | 50.11 | 50.35 | 50.35 | 51 | 48.55 | 14,276 |
| November 18, 2025 | 51.74 | 50.4 | 50.4 | 52.89 | 50 | 11,668 |
| November 17, 2025 | 49.85 | 51.74 | 51.74 | 52.22 | 49.56 | 20,441 |
| November 14, 2025 | 49.6 | 49.84 | 49.84 | 50.99 | 49.1 | 9,378 |
| November 13, 2025 | 50.5 | 49.5 | 49.5 | 51.44 | 49 | 11,128 |
| November 12, 2025 | 51 | 49.73 | 49.73 | 51.51 | 49 | 18,926 |
| November 11, 2025 | 51.85 | 50.16 | 50.16 | 51.85 | 48 | 23,110 |
| November 10, 2025 | 53.1 | 50.68 | 50.68 | 53.1 | 50.1 | 23,252 |
| November 07, 2025 | 48.91 | 53.12 | 53.12 | 53.87 | 47.4 | 225,967 |
| November 06, 2025 | 46.4 | 48.91 | 48.91 | 52.99 | 46 | 205,603 |
| November 04, 2025 | 46.62 | 45.95 | 45.95 | 46.74 | 45.25 | 12,849 |
| November 03, 2025 | 47.63 | 46.61 | 46.61 | 47.63 | 46.23 | 18,630 |
| October 31, 2025 | 48.9 | 47.63 | 47.63 | 48.9 | 47.4 | 4,996 |
| October 30, 2025 | 47.7 | 47.46 | 47.46 | 48.17 | 47.11 | 9,134 |
| October 29, 2025 | 47.9 | 47.86 | 47.86 | 48.5 | 47 | 16,095 |
| October 28, 2025 | 47.8 | 46.96 | 46.96 | 47.8 | 45.82 | 27,357 |
| October 27, 2025 | 47.11 | 46.39 | 46.39 | 47.5 | 46.2 | 10,474 |
| October 24, 2025 | 47.5 | 47.02 | 47.02 | 47.5 | 46.55 | 9,792 |
| October 23, 2025 | 46.37 | 47.28 | 47.28 | 48.9 | 45.6 | 56,481 |
| October 21, 2025 | 44.15 | 45.46 | 45.46 | 47.02 | 44.15 | 6,928 |
| October 20, 2025 | 45.61 | 45.08 | 45.08 | 46.59 | 44.97 | 3,544 |
| October 17, 2025 | 45.1 | 44.98 | 44.98 | 46.24 | 44.11 | 11,690 |
| October 16, 2025 | 45.1 | 45.69 | 45.69 | 45.98 | 45.1 | 13,992 |
| October 15, 2025 | 45.05 | 45.22 | 45.22 | 46.5 | 44.99 | 10,382 |
| October 14, 2025 | 45.71 | 45.21 | 45.21 | 46.22 | 45.06 | 9,992 |
| October 13, 2025 | 46.63 | 45.14 | 45.14 | 46.63 | 45 | 11,363 |
| October 10, 2025 | 47.19 | 46 | 46 | 47.2 | 45.77 | 8,950 |
| October 09, 2025 | 46.32 | 45.62 | 45.62 | 46.49 | 45.26 | 21,065 |
| October 08, 2025 | 46.01 | 45.52 | 45.52 | 47.93 | 45.4 | 35,870 |
| October 07, 2025 | 46 | 46.43 | 46.43 | 47.5 | 46 | 8,835 |
| October 06, 2025 | 46.35 | 46.72 | 46.72 | 48.22 | 45.85 | 53,316 |
| October 03, 2025 | 46.36 | 45.4 | 45.4 | 47.22 | 44.8 | 40,236 |
| October 01, 2025 | 47.5 | 46.14 | 46.14 | 47.81 | 45.6 | 35,109 |
| September 30, 2025 | 46.05 | 46.56 | 46.56 | 47.11 | 46 | 11,953 |
| September 29, 2025 | 47.94 | 46.73 | 46.73 | 47.95 | 46.48 | 14,812 |
| September 26, 2025 | 47.81 | 46.53 | 46.53 | 47.99 | 45.78 | 22,689 |
