56.36
-1.94(-3.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 61.34 | 58.3 | 58.3 | 61.83 | 57.77 | 3.6M |
| December 03, 2025 | 56.05 | 62.83 | 62.83 | 67.24 | 55.65 | 22.68M |
| December 02, 2025 | 56.85 | 56.04 | 56.04 | 60.28 | 55.66 | 867,030 |
| December 01, 2025 | 57.5 | 57.01 | 57.01 | 58.28 | 56.25 | 120,961 |
| November 28, 2025 | 57.63 | 57.5 | 57.5 | 58.01 | 56.61 | 132,956 |
| November 27, 2025 | 58.05 | 57.63 | 57.63 | 58.52 | 56.98 | 88,267 |
| November 26, 2025 | 57.67 | 58.05 | 58.05 | 58.5 | 57.1 | 132,811 |
| November 25, 2025 | 56.39 | 57.52 | 57.52 | 60.28 | 56.39 | 704,231 |
| November 24, 2025 | 57.6 | 56.39 | 56.39 | 57.74 | 55.31 | 248,186 |
| November 21, 2025 | 59.32 | 57.97 | 57.97 | 59.79 | 57.57 | 136,825 |
| November 19, 2025 | 62.31 | 62.24 | 62.24 | 62.9 | 60.72 | 212,388 |
| November 18, 2025 | 63.14 | 62.25 | 62.25 | 64.31 | 62 | 204,664 |
| November 17, 2025 | 63.01 | 63.14 | 63.14 | 64.5 | 62.73 | 213,537 |
| November 14, 2025 | 64.05 | 63.01 | 63.01 | 64.05 | 62.04 | 219,472 |
| November 13, 2025 | 65.1 | 64.22 | 64.22 | 65.3 | 63.2 | 234,123 |
| November 12, 2025 | 63 | 65.04 | 65.04 | 65.58 | 62.99 | 359,294 |
| November 11, 2025 | 64.43 | 63.29 | 63.29 | 64.71 | 62.71 | 203,617 |
| November 10, 2025 | 65.1 | 64.43 | 64.43 | 66.01 | 63.46 | 455,169 |
| November 07, 2025 | 68.13 | 65.1 | 65.1 | 68.13 | 65 | 724,980 |
| November 06, 2025 | 73.96 | 68.15 | 68.15 | 74.24 | 67.27 | 1.21M |
| November 04, 2025 | 72.9 | 73.96 | 73.96 | 74.4 | 72.7 | 374,856 |
| November 03, 2025 | 72.2 | 73.22 | 73.22 | 73.92 | 72.2 | 276,566 |
| October 31, 2025 | 73.5 | 72.96 | 72.96 | 73.5 | 72.1 | 236,157 |
| October 30, 2025 | 73.28 | 73.5 | 73.5 | 74.42 | 72.68 | 300,561 |
| October 29, 2025 | 73.25 | 73.33 | 73.33 | 74.06 | 72.75 | 170,518 |
| October 28, 2025 | 74.2 | 73.72 | 73.72 | 74.23 | 72.1 | 422,463 |
| October 27, 2025 | 73.61 | 73.76 | 73.76 | 75.09 | 71.68 | 656,308 |
| October 24, 2025 | 73.3 | 73.72 | 73.72 | 74.25 | 72.6 | 474,331 |
| October 23, 2025 | 72.1 | 73.28 | 73.28 | 74.6 | 72 | 902,910 |
| October 21, 2025 | 71.9 | 71.78 | 71.78 | 72.5 | 71.03 | 150,012 |
| October 20, 2025 | 71.9 | 71.1 | 71.1 | 73.23 | 69.55 | 588,528 |
| October 17, 2025 | 71.97 | 70.33 | 70.33 | 73.7 | 68 | 1.61M |
| October 16, 2025 | 72 | 71.97 | 71.97 | 72.97 | 71.05 | 595,128 |
| October 15, 2025 | 69.22 | 71.62 | 71.62 | 72.8 | 68.36 | 1.07M |
| October 14, 2025 | 69.3 | 69.22 | 69.22 | 69.9 | 67.5 | 352,871 |
| October 13, 2025 | 68.65 | 69.3 | 69.3 | 70.36 | 68.32 | 523,681 |
| October 10, 2025 | 66.02 | 69.36 | 69.36 | 69.6 | 65.75 | 835,280 |
| October 09, 2025 | 68.78 | 66.02 | 66.02 | 68.89 | 65.65 | 568,054 |
| October 08, 2025 | 69.65 | 68.79 | 68.79 | 70.52 | 68.51 | 465,640 |
| October 07, 2025 | 68 | 69.65 | 69.65 | 71.52 | 67.54 | 1.81M |
| October 06, 2025 | 69.14 | 67.81 | 67.81 | 70.36 | 67.34 | 551,538 |
| October 03, 2025 | 68.21 | 69.02 | 69.02 | 70.95 | 67.5 | 1.41M |
| October 01, 2025 | 67.6 | 68.21 | 68.21 | 69.34 | 65.79 | 536,713 |
| September 30, 2025 | 67.81 | 67.06 | 67.06 | 68.59 | 66.77 | 384,516 |
| September 29, 2025 | 70 | 67.81 | 67.81 | 71.4 | 66.83 | 1.17M |
| September 26, 2025 | 67.05 | 69.35 | 69.35 | 70.49 | 66.79 | 2.51M |
| September 25, 2025 | 66.1 | 67.75 | 67.75 | 68.7 | 65.54 | 1.29M |
| September 24, 2025 | 67.5 | 66.29 | 66.29 | 68 | 64.23 | 1.19M |
| September 23, 2025 | 65.14 | 67.47 | 67.47 | 70.45 | 64.27 | 4.3M |
| September 22, 2025 | 62.11 | 65.13 | 65.13 | 66.3 | 61.69 | 1.9M |
| September 19, 2025 | 63.02 | 62.13 | 62.13 | 64.99 | 61.69 | 1.14M |
| September 18, 2025 | 63.5 | 63.01 | 63.01 | 64.64 | 62.01 | 2.21M |
| September 17, 2025 | 57.4 | 62.58 | 62.58 | 67.88 | 57.4 | 15.28M |
| September 16, 2025 | 54.36 | 57.1 | 57.1 | 58.25 | 54.16 | 1.79M |
| September 15, 2025 | 53.4 | 54.13 | 54.13 | 54.75 | 53.31 | 379,494 |
| September 12, 2025 | 54.31 | 53.52 | 53.52 | 54.85 | 52.92 | 216,163 |
| September 11, 2025 | 53.62 | 54.21 | 54.21 | 55.99 | 53.62 | 699,391 |
| September 10, 2025 | 53.55 | 54.08 | 54.08 | 55.4 | 53.55 | 417,420 |
| September 09, 2025 | 53.14 | 53.9 | 53.9 | 54.67 | 52.52 | 480,591 |
| September 08, 2025 | 53 | 53.14 | 53.14 | 54.31 | 52.5 | 276,531 |