55.05
+0.03(+0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 55.14 | 55.05 | 55.05 | 56 | 55 | 12,009 |
| October 14, 2025 | 55.01 | 55.11 | 55.11 | 55.5 | 55 | 8,242 |
| October 13, 2025 | 55.02 | 54.7 | 54.7 | 55.79 | 54.1 | 16,287 |
| October 10, 2025 | 56.3 | 55.01 | 55.01 | 56.3 | 55 | 6,583 |
| October 09, 2025 | 54.44 | 55.5 | 55.5 | 55.95 | 54.44 | 2,825 |
| October 08, 2025 | 55.12 | 55.16 | 55.16 | 56.49 | 55 | 3,629 |
| October 07, 2025 | 55.89 | 55.62 | 55.62 | 55.9 | 55 | 5,474 |
| October 06, 2025 | 55.15 | 55.09 | 55.09 | 56.19 | 55 | 5,183 |
| October 03, 2025 | 56.1 | 56.01 | 56.01 | 56.1 | 55 | 3,344 |
| October 01, 2025 | 55.06 | 55.27 | 55.27 | 55.97 | 55 | 17,991 |
| September 30, 2025 | 56.64 | 55.44 | 55.44 | 56.65 | 55 | 10,137 |
| September 29, 2025 | 54.6 | 55.82 | 55.82 | 56 | 54.6 | 4,436 |
| September 26, 2025 | 56.3 | 55.14 | 55.14 | 56.3 | 55 | 65,945 |
| September 25, 2025 | 56.28 | 55.52 | 55.52 | 57.1 | 55.1 | 128,518 |
| September 24, 2025 | 57.2 | 56.28 | 56.28 | 57.98 | 56.01 | 3,531 |
| September 23, 2025 | 57.5 | 56.83 | 56.83 | 58.55 | 56.16 | 4,840 |
| September 22, 2025 | 58.4 | 57.7 | 57.7 | 59.69 | 56.3 | 26,562 |
| September 19, 2025 | 57.1 | 57.59 | 57.59 | 58.84 | 57.1 | 9,207 |
| September 18, 2025 | 58.67 | 57.96 | 57.96 | 61.9 | 57.21 | 51,468 |
| September 17, 2025 | 56.6 | 58.67 | 58.67 | 59.5 | 56.01 | 24,927 |
| September 16, 2025 | 55.31 | 55.78 | 55.78 | 58 | 55.31 | 4,179 |
| September 15, 2025 | 55.71 | 56.27 | 56.27 | 56.99 | 55.05 | 19,384 |
| September 12, 2025 | 57.65 | 56.59 | 56.59 | 57.65 | 55.61 | 4,402 |
| September 11, 2025 | 57.25 | 56.92 | 56.92 | 59.98 | 55.56 | 7,855 |
| September 10, 2025 | 58.7 | 56.42 | 56.42 | 59.5 | 55.3 | 8,256 |
| September 09, 2025 | 60 | 57.85 | 57.85 | 60 | 56.8 | 7,013 |
| September 08, 2025 | 55.59 | 59.55 | 59.55 | 61.99 | 55.3 | 110,608 |
