54.03
+0.04(+0.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 54.99 | 54.03 | 54.03 | 55.14 | 53.75 | 10,997 |
| December 23, 2025 | 52.4 | 53.99 | 53.99 | 57 | 52.4 | 9,834 |
| December 22, 2025 | 59.6 | 54.94 | 54.94 | 59.75 | 54.5 | 59,452 |
| December 19, 2025 | 55.99 | 56.31 | 56.31 | 57 | 55.5 | 33,905 |
| December 18, 2025 | 57 | 55.67 | 55.67 | 57 | 54.5 | 21,298 |
| December 17, 2025 | 56 | 56.74 | 56.74 | 57 | 55.71 | 24,854 |
| December 16, 2025 | 55.9 | 57.21 | 57.21 | 58 | 55 | 32,009 |
| December 15, 2025 | 54.11 | 55.9 | 55.9 | 56 | 54.11 | 6,364 |
| December 12, 2025 | 56.43 | 55.48 | 55.48 | 57 | 54.11 | 13,972 |
| December 11, 2025 | 54.11 | 56.43 | 56.43 | 56.95 | 54.11 | 9,470 |
| December 10, 2025 | 53.74 | 55.34 | 55.34 | 57.58 | 53.74 | 25,664 |
| December 09, 2025 | 53.17 | 54.84 | 54.84 | 55.8 | 50.65 | 16,530 |
| December 08, 2025 | 55.9 | 53.17 | 53.17 | 55.97 | 53.17 | 21,434 |
| December 05, 2025 | 55.52 | 55.97 | 55.97 | 56.05 | 54.9 | 17,717 |
| December 04, 2025 | 54.51 | 55.25 | 55.25 | 56.28 | 53 | 22,500 |
| December 03, 2025 | 55.19 | 54.51 | 54.51 | 55.73 | 53.02 | 11,023 |
| December 02, 2025 | 54.5 | 54.92 | 54.92 | 56 | 54.25 | 7,222 |
| December 01, 2025 | 54.67 | 54.5 | 54.5 | 56.2 | 54.25 | 4,222 |
| November 28, 2025 | 57.49 | 55.79 | 55.79 | 57.49 | 54.15 | 20,258 |
| November 27, 2025 | 58.22 | 56.82 | 56.82 | 59.85 | 56.11 | 25,464 |
| November 26, 2025 | 58 | 58.22 | 58.22 | 58.75 | 56 | 26,477 |
| November 25, 2025 | 56.58 | 57.89 | 57.89 | 58.89 | 54.05 | 10,951 |
| November 24, 2025 | 60.73 | 56.58 | 56.58 | 60.73 | 56.56 | 27,372 |
| November 21, 2025 | 60 | 59.54 | 59.54 | 61 | 58.1 | 15,344 |
| November 19, 2025 | 57.5 | 58.21 | 58.21 | 61 | 56.83 | 148,262 |
| November 18, 2025 | 61.27 | 59.83 | 59.83 | 61.27 | 58.5 | 117,138 |
| November 17, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 24,900 |
| November 14, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 20,838 |
| November 13, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 4,906 |
| November 12, 2025 | 49.83 | 50.43 | 50.43 | 51.95 | 48.8 | 18,255 |
| November 11, 2025 | 50.95 | 49.9 | 49.9 | 51.89 | 48.25 | 26,109 |
| November 10, 2025 | 51.51 | 50.5 | 50.5 | 52.5 | 50.2 | 30,468 |
| November 07, 2025 | 54.7 | 52.5 | 52.5 | 54.7 | 52 | 23,259 |
| November 06, 2025 | 55.5 | 53.51 | 53.51 | 55.5 | 52.5 | 11,333 |
| November 04, 2025 | 53.2 | 54 | 54 | 56 | 52.2 | 43,114 |
| November 03, 2025 | 56.3 | 53.77 | 53.77 | 56.3 | 53.55 | 17,648 |
| October 31, 2025 | 54 | 55.64 | 55.64 | 56.2 | 54 | 4,136 |
| October 30, 2025 | 54 | 55.63 | 55.63 | 56 | 54 | 18,560 |
| October 29, 2025 | 55.72 | 55.35 | 55.35 | 56 | 54.5 | 5,886 |
| October 28, 2025 | 56.29 | 55.45 | 55.45 | 56.29 | 55.45 | 4,995 |
| October 27, 2025 | 55.02 | 55.18 | 55.18 | 56.6 | 55.01 | 15,504 |
| October 24, 2025 | 56.38 | 57 | 57 | 57.25 | 55.01 | 9,675 |
| October 23, 2025 | 57 | 57.53 | 57.53 | 58 | 56.5 | 5,337 |
| October 21, 2025 | 53.65 | 57.99 | 57.99 | 58.75 | 53.65 | 4,523 |
| October 20, 2025 | 57 | 56.32 | 56.32 | 57 | 54.61 | 21,031 |
| October 17, 2025 | 56.98 | 56.91 | 56.91 | 57.3 | 55.1 | 21,326 |
| October 16, 2025 | 58.48 | 56.98 | 56.98 | 60 | 56.6 | 21,880 |
| October 15, 2025 | 62.15 | 58.48 | 58.48 | 62.15 | 57.52 | 9,732 |
| October 14, 2025 | 61.24 | 59.23 | 59.23 | 61.24 | 58.07 | 8,950 |
| October 13, 2025 | 60.98 | 60.47 | 60.47 | 61.3 | 60 | 70,863 |
| October 10, 2025 | 58.1 | 59.12 | 59.12 | 61.7 | 57.01 | 85,527 |
| October 09, 2025 | 57.01 | 58.83 | 58.83 | 60.7 | 57.01 | 16,789 |
| October 08, 2025 | 57.9 | 59.28 | 59.28 | 60 | 56.5 | 42,338 |
| October 07, 2025 | 55.16 | 57.77 | 57.77 | 60.16 | 55 | 135,659 |
| October 06, 2025 | 56.8 | 57.3 | 57.3 | 57.3 | 55.6 | 31,336 |
| October 03, 2025 | 52.5 | 54.58 | 54.58 | 56 | 52.5 | 7,548 |
| October 01, 2025 | 53.01 | 53.96 | 53.96 | 55 | 52.09 | 4,700 |
| September 30, 2025 | 53.8 | 54.84 | 54.84 | 55.98 | 53.56 | 11,583 |
| September 29, 2025 | 54 | 53.86 | 53.86 | 55 | 52.9 | 12,811 |
| September 26, 2025 | 54.41 | 54.22 | 54.22 | 56.5 | 53.82 | 14,299 |