48.98
+1.98(+4.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 46.2 | 48.98 | 48.98 | 49.85 | 45.51 | 10,236 |
| December 29, 2025 | 45.91 | 47 | 47 | 48.89 | 45.91 | 29 |
| December 26, 2025 | 46.01 | 45.91 | 45.91 | 47.15 | 40 | 6,128 |
| December 24, 2025 | 46.81 | 47.16 | 47.16 | 49.23 | 46.25 | 4,121 |
| December 23, 2025 | 48.99 | 46.81 | 46.81 | 49 | 46.13 | 4,119 |
| December 22, 2025 | 46.94 | 48.15 | 48.15 | 48.9 | 46.81 | 3,578 |
| December 19, 2025 | 50.98 | 47.11 | 47.11 | 50.98 | 47 | 2,253 |
| December 18, 2025 | 48.6 | 48.23 | 48.23 | 49 | 45.1 | 15,108 |
| December 17, 2025 | 46.01 | 47.89 | 47.89 | 53.7 | 46 | 44,302 |
| December 16, 2025 | 47.4 | 45.64 | 45.64 | 47.4 | 44.6 | 673 |
| December 15, 2025 | 45.5 | 46.9 | 46.9 | 46.9 | 44.06 | 535 |
| December 12, 2025 | 48.18 | 45.94 | 45.94 | 48.18 | 45.1 | 3,216 |
| December 11, 2025 | 45.53 | 47.11 | 47.11 | 48.68 | 45.1 | 9,898 |
| December 10, 2025 | 48.58 | 45.31 | 45.31 | 48.58 | 45.02 | 3,067 |
| December 09, 2025 | 45.5 | 47.4 | 47.4 | 48.49 | 42.82 | 9,068 |
| December 08, 2025 | 42.61 | 45.27 | 45.27 | 46.78 | 42.5 | 14,622 |
| December 05, 2025 | 45.87 | 43.73 | 43.73 | 45.87 | 41.5 | 5,058 |
| December 04, 2025 | 42.51 | 44.39 | 44.39 | 45.95 | 42.51 | 2,745 |
| December 03, 2025 | 43.6 | 43.27 | 43.27 | 45.69 | 42.2 | 4,997 |
| December 02, 2025 | 46.01 | 42.94 | 42.94 | 46.01 | 42.8 | 11,929 |
| December 01, 2025 | 46.63 | 46.25 | 46.25 | 48.2 | 45.5 | 3,641 |
| November 28, 2025 | 47.1 | 47.05 | 47.05 | 47.69 | 47 | 1,005 |
| November 27, 2025 | 50.2 | 47.09 | 47.09 | 50.2 | 47.01 | 1,446 |
| November 26, 2025 | 46.81 | 46.62 | 46.62 | 48.43 | 46.02 | 2,202 |
| November 25, 2025 | 47.8 | 46.1 | 46.1 | 48 | 46.02 | 6,930 |
| November 24, 2025 | 47.98 | 47.25 | 47.25 | 47.99 | 46.5 | 732 |
| November 21, 2025 | 47.77 | 47.99 | 47.99 | 49.3 | 47.77 | 1,493 |
| November 19, 2025 | 50.89 | 47.15 | 47.15 | 50.89 | 47.11 | 12,199 |
| November 18, 2025 | 47.48 | 47.51 | 47.51 | 49.5 | 47.01 | 12,032 |
| November 17, 2025 | 46.81 | 47.47 | 47.47 | 48.5 | 46.81 | 8,523 |
| November 14, 2025 | 46.63 | 47.14 | 47.14 | 47.97 | 46.63 | 1,045 |
| November 13, 2025 | 47.63 | 47.3 | 47.3 | 48.99 | 46.62 | 10,243 |
| November 12, 2025 | 51.19 | 48.05 | 48.05 | 51.19 | 47.31 | 16,433 |
| November 11, 2025 | 47.99 | 48.54 | 48.54 | 51.88 | 47.2 | 49,569 |
| November 10, 2025 | 49 | 48.88 | 48.88 | 52.5 | 47.11 | 22,800 |
| November 07, 2025 | 48.01 | 47.6 | 47.6 | 50.78 | 47 | 14,847 |
| November 06, 2025 | 49.01 | 48.47 | 48.47 | 49.01 | 47.01 | 5,351 |
| November 04, 2025 | 49 | 49.12 | 49.12 | 49.77 | 46.66 | 12,980 |
| November 03, 2025 | 50.35 | 46.43 | 46.43 | 50.35 | 46.05 | 8,395 |
| October 31, 2025 | 50.99 | 46.6 | 46.6 | 50.99 | 45.13 | 5,276 |
| October 30, 2025 | 48.9 | 46.7 | 46.7 | 49.99 | 46.62 | 1,266 |
| October 29, 2025 | 46.69 | 48.13 | 48.13 | 48.69 | 46.21 | 7,467 |
| October 28, 2025 | 47.39 | 46.69 | 46.69 | 49 | 45.3 | 18,283 |
| October 27, 2025 | 51.98 | 47.61 | 47.61 | 51.98 | 46.5 | 11,839 |
| October 24, 2025 | 49.33 | 49.94 | 49.94 | 52.99 | 44.44 | 41,333 |
| October 23, 2025 | 44.38 | 49.33 | 49.33 | 54.99 | 44.38 | 56,191 |
| October 21, 2025 | 43.91 | 46.6 | 46.6 | 50 | 43.89 | 2,868 |
| October 20, 2025 | 44.71 | 45.02 | 45.02 | 46.68 | 44.5 | 9,151 |
| October 17, 2025 | 46.79 | 44.49 | 44.49 | 46.79 | 43.3 | 20,302 |
| October 16, 2025 | 45.44 | 45.95 | 45.95 | 47.97 | 45.44 | 2,112 |
| October 15, 2025 | 45.18 | 47.07 | 47.07 | 47.49 | 44.05 | 9,483 |
| October 14, 2025 | 47.77 | 45.41 | 45.41 | 47.77 | 42.77 | 28,631 |
| October 13, 2025 | 42.43 | 46.91 | 46.91 | 50.9 | 41.18 | 68,642 |
| October 10, 2025 | 41.69 | 42.42 | 42.42 | 43.75 | 40.51 | 2,705 |
| October 09, 2025 | 43.95 | 41.89 | 41.89 | 43.95 | 41.56 | 9,673 |
| October 08, 2025 | 44.34 | 41.71 | 41.71 | 44.34 | 41.01 | 8,026 |
| October 07, 2025 | 44.5 | 41.5 | 41.5 | 44.88 | 41 | 15,409 |
| October 06, 2025 | 44.98 | 41.05 | 41.05 | 44.98 | 40 | 17,605 |
| October 03, 2025 | 41.81 | 41.92 | 41.92 | 43.01 | 40.62 | 9,717 |
| October 01, 2025 | 40.94 | 40.99 | 40.99 | 44.4 | 40.25 | 14,627 |
