44.58
-0.38(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 45.25 | 44.96 | 44.96 | 46.74 | 44.53 | 1.72M |
| December 03, 2025 | 47.23 | 45.34 | 45.34 | 47.49 | 45 | 928,641 |
| December 02, 2025 | 48.75 | 47.32 | 47.32 | 48.76 | 47 | 1.48M |
| December 01, 2025 | 45.28 | 48.05 | 48.05 | 48.75 | 45.1 | 3.22M |
| November 28, 2025 | 43.07 | 44.68 | 44.68 | 45.25 | 42.7 | 1.86M |
| November 27, 2025 | 43 | 42.83 | 42.83 | 43.46 | 42.56 | 1.19M |
| November 26, 2025 | 43.7 | 42.83 | 42.83 | 43.94 | 42.25 | 1.45M |
| November 25, 2025 | 43.81 | 43.23 | 43.23 | 45.87 | 42.8 | 2.23M |
| November 24, 2025 | 45.97 | 43.81 | 43.81 | 45.97 | 43.5 | 1.61M |
| November 21, 2025 | 47 | 45.59 | 45.59 | 47.12 | 45.15 | 1.81M |
| November 19, 2025 | 46.9 | 47.14 | 47.14 | 47.5 | 46.15 | 1.17M |
| November 18, 2025 | 47.5 | 46.65 | 46.65 | 47.7 | 46.5 | 1.6M |
| November 17, 2025 | 47.66 | 47.48 | 47.48 | 48.63 | 47.16 | 1.7M |
| November 14, 2025 | 48 | 47.79 | 47.79 | 48.45 | 47.32 | 1.33M |
| November 13, 2025 | 48.96 | 47.99 | 47.99 | 49.71 | 47.81 | 2.94M |
| November 12, 2025 | 50.15 | 48.9 | 48.9 | 50.64 | 48.64 | 2.97M |
| November 11, 2025 | 50 | 49.94 | 49.94 | 50.65 | 49.49 | 1.74M |
| November 10, 2025 | 51.29 | 49.93 | 49.93 | 51.63 | 49.55 | 1.57M |
| November 07, 2025 | 51 | 51.15 | 51.15 | 51.86 | 50.06 | 1.66M |
| November 06, 2025 | 52.4 | 51.35 | 51.35 | 53 | 51.03 | 1.61M |
| November 04, 2025 | 54.09 | 52.39 | 52.39 | 54.22 | 51.55 | 1.6M |
| November 03, 2025 | 53.09 | 53.95 | 53.95 | 54.5 | 52.91 | 1.55M |
| October 31, 2025 | 54.9 | 52.97 | 52.97 | 54.9 | 52.7 | 3.27M |
| October 30, 2025 | 54.97 | 54.9 | 54.9 | 55.39 | 54.74 | 1.06M |
| October 29, 2025 | 56 | 54.99 | 54.99 | 56.63 | 54.8 | 3.6M |
| October 28, 2025 | 57.2 | 55.87 | 55.87 | 57.22 | 55.65 | 2.33M |
| October 27, 2025 | 55.09 | 57.01 | 57.01 | 58.69 | 54.35 | 10.02M |
| October 24, 2025 | 55.25 | 54.95 | 54.95 | 55.45 | 54.34 | 1.44M |
| October 23, 2025 | 55.62 | 55.4 | 55.4 | 56.22 | 55.15 | 1.49M |
| October 21, 2025 | 55.68 | 55.52 | 55.52 | 55.84 | 54.1 | 554,445 |
| October 20, 2025 | 54.45 | 55.05 | 55.05 | 56.5 | 53.57 | 4.72M |
| October 17, 2025 | 55.99 | 54.01 | 54.01 | 55.99 | 53.65 | 2.64M |
| October 16, 2025 | 56.97 | 55.96 | 55.96 | 57.72 | 55.5 | 3.11M |
| October 15, 2025 | 55 | 56.12 | 56.12 | 56.85 | 54.6 | 4.34M |
| October 14, 2025 | 56.65 | 54.56 | 54.56 | 57.37 | 54.01 | 2.86M |
| October 13, 2025 | 57.45 | 56.65 | 56.65 | 57.64 | 56.2 | 2.37M |
| October 10, 2025 | 56.8 | 57.76 | 57.76 | 59.08 | 56.73 | 4.87M |
| October 09, 2025 | 58.45 | 56.5 | 56.5 | 58.76 | 56.12 | 3.63M |
| October 08, 2025 | 60.2 | 58.14 | 58.14 | 60.6 | 57.56 | 3.1M |
| October 07, 2025 | 60.53 | 59.97 | 59.97 | 61.4 | 59.36 | 5.1M |
| October 06, 2025 | 59.95 | 60.45 | 60.45 | 61.59 | 59.33 | 4.99M |
| October 03, 2025 | 58.42 | 59.79 | 59.79 | 61.25 | 57.74 | 7.14M |
| October 01, 2025 | 57.4 | 58.22 | 58.22 | 58.9 | 56.76 | 5.43M |
| September 30, 2025 | 58.6 | 57.3 | 57.3 | 58.6 | 55.61 | 5.8M |
| September 29, 2025 | 57.49 | 57.03 | 57.03 | 59.2 | 56.12 | 9.1M |
| September 26, 2025 | 60.15 | 56.8 | 56.8 | 60.6 | 56.41 | 6.93M |
| September 25, 2025 | 60.69 | 60.07 | 60.07 | 61.7 | 59.63 | 8.22M |
| September 24, 2025 | 62.91 | 61.03 | 61.03 | 65.75 | 60 | 20.22M |
| September 23, 2025 | 64.18 | 62.85 | 62.85 | 69.4 | 62.1 | 50.82M |
| September 22, 2025 | 66.1 | 63.96 | 63.96 | 67.17 | 63.35 | 5.15M |
| September 19, 2025 | 67.96 | 66.07 | 66.07 | 68.79 | 65.7 | 9.64M |
| September 18, 2025 | 68.3 | 67.96 | 67.96 | 70.4 | 65.7 | 14.44M |
| September 17, 2025 | 70.3 | 67.75 | 67.75 | 71 | 67.5 | 7.57M |
| September 16, 2025 | 71.04 | 69.95 | 69.95 | 73.1 | 69.25 | 13.06M |
| September 15, 2025 | 70.29 | 69.95 | 69.95 | 73.85 | 68.8 | 19.38M |
| September 12, 2025 | 71.6 | 69.66 | 69.66 | 73.43 | 68.1 | 20.53M |
| September 11, 2025 | 71.49 | 71.76 | 71.76 | 77.18 | 69.55 | 45.32M |
| September 10, 2025 | 71 | 74.61 | 74.61 | 77.94 | 66.51 | 67.63M |
| September 09, 2025 | 78.9 | 70.86 | 70.86 | 82.97 | 70.73 | 30.16M |
| September 08, 2025 | 67.69 | 78.59 | 78.59 | 78.61 | 67.3 | 56.92M |
