49.94
+1.22(+2.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 50.97 | 49.94 | 49.94 | 50.97 | 48.3 | 13,057 |
| January 13, 2026 | 51.79 | 48.72 | 48.72 | 51.79 | 48 | 25,863 |
| January 12, 2026 | 51.69 | 50.99 | 50.99 | 52.75 | 50.8 | 18,358 |
| January 09, 2026 | 52.9 | 51.94 | 51.94 | 54.5 | 51.53 | 17,766 |
| January 08, 2026 | 53.9 | 51.96 | 51.96 | 53.9 | 51.85 | 7,220 |
| January 07, 2026 | 54 | 52.91 | 52.91 | 54.6 | 52.61 | 15,077 |
| January 06, 2026 | 53.99 | 53.47 | 53.47 | 54.99 | 52.53 | 13,469 |
| January 05, 2026 | 56.5 | 53.5 | 53.5 | 56.5 | 53.05 | 71,114 |
| January 02, 2026 | 55.91 | 55.99 | 55.99 | 57.99 | 54.6 | 47,447 |
| January 01, 2026 | 57.28 | 54.42 | 54.42 | 59.7 | 54 | 46,936 |
| December 31, 2025 | 54.42 | 57.28 | 57.28 | 60 | 52.99 | 51,416 |
| December 30, 2025 | 58.46 | 54.42 | 54.42 | 58.46 | 54.1 | 10,986 |
| December 29, 2025 | 56.8 | 57.1 | 57.1 | 61 | 54.05 | 49,507 |
| December 26, 2025 | 54.1 | 54.45 | 54.45 | 55 | 53.04 | 4,434 |
| December 24, 2025 | 55.48 | 54.5 | 54.29 | 55.48 | 54.2 | 2,872 |
| December 23, 2025 | 54.2 | 55.48 | 55.48 | 56.55 | 54.2 | 2,048 |
| December 22, 2025 | 55.5 | 55.45 | 55.45 | 56.7 | 54.5 | 5,858 |
| December 19, 2025 | 54.96 | 55.25 | 55.25 | 57 | 54 | 12,842 |
| December 18, 2025 | 54.54 | 53.82 | 53.82 | 55.48 | 53.05 | 2,618 |
| December 17, 2025 | 55.8 | 54.54 | 54.54 | 56.57 | 54.12 | 3,472 |
| December 16, 2025 | 54.79 | 55.86 | 55.86 | 56.99 | 53.01 | 29,766 |
| December 15, 2025 | 55 | 54.79 | 54.79 | 56 | 54.36 | 10,161 |
| December 12, 2025 | 53 | 55.8 | 55.8 | 55.99 | 53 | 53,472 |
| December 11, 2025 | 51.7 | 52.68 | 52.68 | 53.75 | 51.7 | 7,489 |
| December 10, 2025 | 51.01 | 51.64 | 51.64 | 53.6 | 50 | 28,804 |
| December 09, 2025 | 49.66 | 49.96 | 49.96 | 51 | 47.72 | 46,069 |
| December 08, 2025 | 49.14 | 51.03 | 51.03 | 52.09 | 49.14 | 24,635 |
| December 05, 2025 | 49.7 | 49.13 | 49.13 | 49.94 | 49.05 | 3,506 |
| December 04, 2025 | 51.69 | 49.53 | 49.53 | 51.69 | 49.1 | 3,596 |
| December 03, 2025 | 50.5 | 50.09 | 50.09 | 51 | 48.5 | 15,758 |
| December 02, 2025 | 50.7 | 48.78 | 48.78 | 50.7 | 48 | 8,583 |
| December 01, 2025 | 53.02 | 50.38 | 50.38 | 53.02 | 49.8 | 6,152 |
| November 28, 2025 | 50.82 | 51.5 | 51.5 | 51.6 | 49 | 43,307 |
| November 27, 2025 | 51.2 | 50.82 | 50.82 | 52.5 | 50.31 | 16,713 |
| November 26, 2025 | 53.79 | 51.92 | 51.92 | 53.79 | 51.15 | 3,689 |
| November 25, 2025 | 52.06 | 50.78 | 50.78 | 54.29 | 50.2 | 17,097 |
| November 24, 2025 | 52.82 | 52.35 | 52.35 | 53.5 | 52 | 5,681 |
| November 21, 2025 | 55 | 53.08 | 53.08 | 55 | 52.56 | 9,639 |
| November 19, 2025 | 57.49 | 55.38 | 55.38 | 57.49 | 55.06 | 4,035 |
| November 18, 2025 | 58.49 | 55.37 | 55.37 | 58.49 | 54.6 | 6,816 |
| November 17, 2025 | 59.58 | 57.55 | 57.55 | 59.58 | 57.31 | 14,028 |
| November 14, 2025 | 59 | 57.41 | 57.41 | 59.49 | 57 | 7,769 |
| November 13, 2025 | 57.8 | 58.52 | 58.52 | 59.79 | 56.5 | 16,847 |
| November 12, 2025 | 55.9 | 56.6 | 56.6 | 57.69 | 54.34 | 5,476 |
| November 11, 2025 | 53.66 | 55.45 | 55.45 | 56.89 | 53 | 4,296 |
| November 10, 2025 | 54.65 | 53.66 | 53.66 | 56.69 | 53.5 | 5,740 |
| November 07, 2025 | 55.15 | 55.15 | 55.15 | 56.59 | 53.9 | 9,625 |
| November 06, 2025 | 57.85 | 55.99 | 55.99 | 59.44 | 55 | 5,014 |
| November 04, 2025 | 58.99 | 56.36 | 56.36 | 59 | 56.23 | 7,512 |
| November 03, 2025 | 57.12 | 57.41 | 57.41 | 59.8 | 56.32 | 7,506 |
| October 31, 2025 | 58.99 | 58.28 | 58.28 | 59 | 57.55 | 4,562 |
| October 30, 2025 | 61.4 | 58.01 | 58.01 | 61.4 | 57 | 18,479 |
| October 29, 2025 | 57.95 | 58.29 | 58.29 | 59 | 56.5 | 7,231 |
| October 28, 2025 | 59.59 | 58.25 | 58.25 | 59.6 | 57.11 | 2,076 |
| October 27, 2025 | 59.99 | 57.68 | 57.68 | 60.54 | 57.4 | 6,945 |
| October 24, 2025 | 58.99 | 58.8 | 58.8 | 60.6 | 58.01 | 8,220 |
| October 23, 2025 | 60 | 58.51 | 58.51 | 60.02 | 58.1 | 10,819 |
| October 21, 2025 | 60.8 | 59.4 | 59.4 | 60.8 | 57.8 | 4,318 |
| October 20, 2025 | 60.1 | 58.91 | 58.91 | 61.85 | 57.3 | 35,150 |
| October 17, 2025 | 60.6 | 59.67 | 59.67 | 61.95 | 58.6 | 38,392 |