56.11
+1.1(+2.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 55.06 | 55.01 | 55.01 | 55.45 | 55 | 2,333 |
| January 12, 2026 | 54.8 | 55.01 | 55.01 | 55.45 | 54.8 | 8,965 |
| January 09, 2026 | 54.99 | 55.13 | 55.13 | 56.8 | 54.99 | 15,563 |
| January 08, 2026 | 55.98 | 55 | 55 | 55.98 | 55 | 18,080 |
| January 07, 2026 | 56.15 | 55.32 | 55.32 | 56.15 | 55 | 4,975 |
| January 06, 2026 | 55.01 | 54.99 | 54.99 | 56.3 | 54.9 | 13,187 |
| January 05, 2026 | 55 | 55 | 55 | 55.99 | 55 | 7,590 |
| January 02, 2026 | 55.5 | 55.1 | 55.1 | 56.6 | 55 | 2,808 |
| January 01, 2026 | 56 | 55.68 | 55.68 | 56.5 | 55.03 | 654 |
| December 31, 2025 | 55.5 | 56.65 | 56.65 | 56.9 | 55 | 5,036 |
| December 30, 2025 | 57 | 56.36 | 56.36 | 57 | 55 | 5,759 |
| December 29, 2025 | 55.11 | 55.2 | 55.2 | 56.37 | 55.11 | 2,288 |
| December 26, 2025 | 55.25 | 55 | 55 | 55.29 | 54.65 | 25,044 |
| December 24, 2025 | 56 | 55.25 | 55.25 | 56.85 | 55.21 | 2,603 |
| December 23, 2025 | 56 | 56.72 | 56.72 | 57 | 55.2 | 22,595 |
| December 22, 2025 | 59 | 56.55 | 56.55 | 59 | 55.31 | 1,985 |
| December 19, 2025 | 55.1 | 58.29 | 58.29 | 59.6 | 55 | 28,887 |
| December 18, 2025 | 55.21 | 55.1 | 55.1 | 55.74 | 55 | 7,516 |
| December 17, 2025 | 55.16 | 55.04 | 55.04 | 55.6 | 55 | 23,953 |
| December 16, 2025 | 55.2 | 55.03 | 55.03 | 55.5 | 55 | 98,263 |
| December 15, 2025 | 55.26 | 55.31 | 55.31 | 56.29 | 55.25 | 1,602 |
| December 12, 2025 | 55.3 | 55.63 | 55.63 | 56.49 | 55.25 | 2,152 |
| December 11, 2025 | 57.7 | 55.24 | 55.24 | 57.7 | 55.11 | 7,683 |
| December 10, 2025 | 55.9 | 56.83 | 56.83 | 57.9 | 55 | 41,805 |
| December 09, 2025 | 55 | 55.05 | 55.05 | 55.79 | 54.99 | 9,652 |
| December 08, 2025 | 55.05 | 55 | 55 | 55.79 | 55 | 6,789 |
| December 05, 2025 | 55.2 | 55.71 | 55.71 | 56 | 55 | 14,976 |
| December 04, 2025 | 55.2 | 55.02 | 55.02 | 55.27 | 55 | 6,509 |
| December 03, 2025 | 56.3 | 55.86 | 55.86 | 56.3 | 55 | 3,932 |
| December 02, 2025 | 55.5 | 55.88 | 55.88 | 56 | 55 | 10,008 |
| December 01, 2025 | 55.19 | 55.21 | 55.21 | 56.54 | 55.19 | 5,105 |
| November 28, 2025 | 55.07 | 56.54 | 56.54 | 57.8 | 55 | 61,878 |
| November 27, 2025 | 56.2 | 55.59 | 55.59 | 56.75 | 54 | 38,313 |
| November 26, 2025 | 56.4 | 56.47 | 56.47 | 58.05 | 54.99 | 26,568 |
| November 25, 2025 | 54.02 | 55.14 | 55.14 | 55.97 | 54 | 9,808 |
| November 24, 2025 | 54.06 | 54.01 | 54.01 | 55.42 | 54 | 5,245 |
| November 21, 2025 | 53.24 | 54.06 | 54.06 | 55 | 53.24 | 7,933 |
| November 19, 2025 | 54.51 | 54.42 | 54.42 | 55.19 | 54.02 | 9,280 |
| November 18, 2025 | 54.27 | 54.92 | 54.92 | 55.25 | 54.27 | 8,247 |
| November 17, 2025 | 55.5 | 54.99 | 54.99 | 55.5 | 54.25 | 53,114 |
| November 14, 2025 | 55.68 | 56.03 | 56.03 | 56.89 | 55 | 26,752 |
| November 13, 2025 | 56.05 | 55.68 | 55.68 | 56.07 | 54.2 | 31,836 |
| November 12, 2025 | 54.14 | 56.07 | 56.07 | 56.49 | 54.14 | 9,431 |
| November 11, 2025 | 55.71 | 55.32 | 55.32 | 56.05 | 55 | 4,906 |
| November 10, 2025 | 57.18 | 55.92 | 55.92 | 57.95 | 55.42 | 6,229 |
| November 07, 2025 | 56.07 | 57.18 | 57.18 | 58.65 | 55.5 | 2,605 |
| November 06, 2025 | 56.5 | 56.07 | 56.07 | 57.2 | 55.21 | 13,202 |
| November 04, 2025 | 57.88 | 56.82 | 56.82 | 57.88 | 55.4 | 4,262 |
| November 03, 2025 | 54.4 | 57.25 | 57.25 | 58.14 | 54.4 | 45,250 |
| October 31, 2025 | 56 | 55 | 55 | 56 | 53 | 22,806 |
| October 30, 2025 | 56 | 55.95 | 55.95 | 56.9 | 55.51 | 425 |
| October 29, 2025 | 56.83 | 56.01 | 56.01 | 57.69 | 55.21 | 4,372 |
| October 28, 2025 | 55.74 | 56.82 | 56.82 | 59.3 | 55.1 | 19,692 |
| October 27, 2025 | 54.1 | 55.1 | 55.1 | 55.75 | 54.1 | 2,218 |
| October 24, 2025 | 55.11 | 55.05 | 55.05 | 55.95 | 55.01 | 2,685 |
| October 23, 2025 | 56 | 55.38 | 55.38 | 56 | 55.01 | 5,237 |
| October 21, 2025 | 55.02 | 55.25 | 55.25 | 55.86 | 55 | 296 |
| October 20, 2025 | 55.01 | 55.02 | 55.02 | 55.28 | 55 | 1,189 |
| October 17, 2025 | 55.01 | 55.01 | 55.01 | 55.87 | 55 | 7,345 |
| October 16, 2025 | 55.06 | 55.06 | 55.06 | 55.88 | 55 | 3,547 |
