56.30
-0.1(-0.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 54.51 | 56.4 | 56.4 | 57.26 | 54.51 | 11,457 |
| December 03, 2025 | 57.22 | 55.31 | 55.31 | 57.22 | 54.36 | 16,725 |
| December 02, 2025 | 57.31 | 56 | 56 | 59 | 55.23 | 33,208 |
| December 01, 2025 | 59.49 | 57.31 | 57.31 | 59.49 | 56.5 | 16,126 |
| November 28, 2025 | 57.85 | 58.29 | 58.29 | 58.95 | 57.24 | 21,944 |
| November 27, 2025 | 57.18 | 57.91 | 57.91 | 59.95 | 57.18 | 37,671 |
| November 26, 2025 | 58.39 | 57.87 | 57.87 | 60.6 | 56.58 | 38,325 |
| November 25, 2025 | 57.9 | 57.56 | 57.56 | 58.7 | 55.5 | 8,277 |
| November 24, 2025 | 55.3 | 56.7 | 56.7 | 59.8 | 55.3 | 17,163 |
| November 21, 2025 | 59.39 | 58.06 | 58.06 | 59.39 | 57 | 18,572 |
| November 19, 2025 | 59.28 | 59.67 | 59.67 | 60.14 | 59.01 | 17,596 |
| November 18, 2025 | 61.95 | 59.28 | 59.28 | 62.79 | 57.7 | 43,667 |
| November 17, 2025 | 61.64 | 61.84 | 61.84 | 65 | 61.01 | 74,928 |
| November 14, 2025 | 61.74 | 60 | 60 | 61.75 | 59.12 | 33,408 |
| November 13, 2025 | 61.04 | 60.57 | 60.57 | 62.75 | 60.1 | 32,251 |
| November 12, 2025 | 62.73 | 61.57 | 61.57 | 63.38 | 60.25 | 44,927 |
| November 11, 2025 | 61.8 | 61.78 | 61.78 | 69.5 | 59.01 | 248,887 |
| November 10, 2025 | 61.7 | 60.43 | 60.43 | 61.7 | 60.1 | 14,596 |
| November 07, 2025 | 61.35 | 60.15 | 60.15 | 61.35 | 59.68 | 8,771 |
| November 06, 2025 | 60.7 | 60.33 | 60.33 | 61.59 | 60 | 9,503 |
| November 04, 2025 | 61.1 | 61.18 | 61.18 | 62.25 | 60.92 | 6,567 |
| November 03, 2025 | 61.53 | 61.25 | 61.25 | 63.1 | 61.01 | 12,909 |
| October 31, 2025 | 62.93 | 61.53 | 61.53 | 62.93 | 61 | 16,920 |
| October 30, 2025 | 62.01 | 62.93 | 62.93 | 63.8 | 61.21 | 13,862 |
| October 29, 2025 | 61.5 | 62.01 | 62.01 | 63.8 | 61.5 | 20,299 |
| October 28, 2025 | 63.89 | 62.4 | 62.4 | 63.89 | 61.9 | 7,896 |
| October 27, 2025 | 64 | 62.71 | 62.71 | 64 | 62.3 | 11,198 |
| October 24, 2025 | 63.48 | 63.27 | 63.27 | 63.95 | 62.29 | 14,342 |
| October 23, 2025 | 62.5 | 62.38 | 62.38 | 64.2 | 62 | 25,160 |
| October 21, 2025 | 61 | 62.34 | 62.34 | 62.79 | 61 | 5,561 |
| October 20, 2025 | 64.65 | 61.6 | 61.6 | 64.65 | 61.15 | 10,122 |
| October 17, 2025 | 64.23 | 62.12 | 62.12 | 64.23 | 60.72 | 20,619 |
| October 16, 2025 | 61.09 | 63.78 | 63.78 | 64.74 | 61.09 | 25,428 |
| October 15, 2025 | 62.87 | 62.34 | 62.34 | 63.27 | 61.8 | 10,353 |
| October 14, 2025 | 62.75 | 61.79 | 61.79 | 63.27 | 61.51 | 13,353 |
| October 13, 2025 | 62.05 | 62.75 | 62.75 | 63.12 | 62 | 14,587 |
| October 10, 2025 | 62.5 | 63.12 | 63.12 | 64.66 | 61.5 | 20,637 |
| October 09, 2025 | 65.08 | 63.35 | 63.35 | 65.08 | 62.11 | 26,905 |
| October 08, 2025 | 64.94 | 64.03 | 64.03 | 65 | 63.63 | 23,940 |
| October 07, 2025 | 64.1 | 63.73 | 63.73 | 64.88 | 63.25 | 22,192 |
| October 06, 2025 | 65 | 64.7 | 64.7 | 65.57 | 63.37 | 13,634 |
| October 03, 2025 | 64.4 | 64.7 | 64.7 | 65.61 | 62.95 | 28,206 |
| October 01, 2025 | 65.15 | 64.4 | 64.4 | 65.15 | 63.01 | 12,045 |
| September 30, 2025 | 64.85 | 63.64 | 63.64 | 64.9 | 63.14 | 9,470 |
| September 29, 2025 | 63.15 | 63.64 | 63.64 | 64.89 | 63.01 | 10,686 |
| September 26, 2025 | 66.5 | 63.21 | 63.21 | 66.5 | 63.1 | 25,135 |
| September 25, 2025 | 63.55 | 64.48 | 64.48 | 65.46 | 63.3 | 21,471 |
| September 24, 2025 | 66.57 | 65.15 | 65.15 | 66.58 | 63.45 | 34,757 |
| September 23, 2025 | 65.47 | 65.27 | 65.27 | 67.1 | 64.1 | 27,777 |
| September 22, 2025 | 66 | 65.47 | 65.47 | 67.21 | 65.01 | 30,498 |
| September 19, 2025 | 66.05 | 66.28 | 66.28 | 66.79 | 66 | 13,054 |
| September 18, 2025 | 67.1 | 66.06 | 66.06 | 67.1 | 66 | 40,343 |
| September 17, 2025 | 65.13 | 66.2 | 66.2 | 66.9 | 64.65 | 32,691 |
| September 16, 2025 | 62.8 | 64.94 | 64.94 | 65.47 | 62.8 | 24,944 |
| September 15, 2025 | 63.02 | 63.51 | 63.51 | 64.45 | 62.72 | 34,127 |
| September 12, 2025 | 64.22 | 63.13 | 63.13 | 64.81 | 62.1 | 61,271 |
| September 11, 2025 | 66 | 64.21 | 64.21 | 66 | 64.05 | 30,686 |
| September 10, 2025 | 65.11 | 64.42 | 64.42 | 66.81 | 64.24 | 34,877 |
| September 09, 2025 | 66.8 | 65.17 | 65.17 | 66.87 | 64.63 | 22,433 |
| September 08, 2025 | 67.79 | 66.8 | 66.8 | 67.79 | 65.21 | 12,421 |
