49.13
-0.4(-0.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 59.79 | 59.7 | 59.7 | 60.5 | 58.5 | 33,534 |
| October 15, 2025 | 57.96 | 57.86 | 57.86 | 59.95 | 57.1 | 52,118 |
| October 14, 2025 | 58.4 | 56.43 | 56.43 | 58.84 | 55.1 | 15,064 |
| October 13, 2025 | 54.55 | 56.73 | 56.73 | 59.1 | 53.02 | 51,670 |
| October 10, 2025 | 52 | 54.55 | 54.55 | 55.5 | 52 | 8,145 |
| October 09, 2025 | 55.77 | 51.88 | 51.88 | 55.77 | 50.35 | 11,957 |
| October 08, 2025 | 51.21 | 53.56 | 53.56 | 54.59 | 51.21 | 38,072 |
| October 07, 2025 | 52 | 51.21 | 51.21 | 53.1 | 50.6 | 12,689 |
| October 06, 2025 | 52.65 | 51.99 | 51.99 | 53.94 | 51.75 | 14,430 |
| October 03, 2025 | 51.88 | 52.55 | 52.55 | 53.1 | 51.23 | 18,222 |
| October 01, 2025 | 50.11 | 52.23 | 52.23 | 52.89 | 50.11 | 12,773 |
| September 30, 2025 | 51.22 | 50.92 | 50.92 | 52.5 | 50.44 | 44,807 |
| September 29, 2025 | 52.02 | 51.58 | 51.58 | 52.98 | 51.24 | 20,091 |
| September 26, 2025 | 53.01 | 52.02 | 52.02 | 55.01 | 51.73 | 21,740 |
| September 25, 2025 | 54.24 | 53.56 | 53.56 | 55.59 | 53 | 36,872 |
| September 24, 2025 | 54.96 | 54.84 | 54.84 | 56.4 | 53.1 | 20,852 |
| September 23, 2025 | 55.2 | 54.96 | 54.96 | 56.69 | 54.03 | 24,458 |
| September 22, 2025 | 56.98 | 55.89 | 55.39 | 56.98 | 55 | 24,521 |
| September 19, 2025 | 56.38 | 55.54 | 55.54 | 56.38 | 54.3 | 18,479 |
| September 18, 2025 | 55.5 | 55.24 | 55.24 | 56.4 | 54.11 | 29,423 |
| September 17, 2025 | 54.04 | 55.56 | 55.56 | 56.89 | 54.04 | 34,571 |
| September 16, 2025 | 55.56 | 55.01 | 55.01 | 56.6 | 54.1 | 9,610 |
| September 15, 2025 | 54.4 | 54.47 | 54.47 | 57.18 | 53.54 | 13,971 |
| September 12, 2025 | 54.76 | 54.46 | 54.46 | 56 | 53.57 | 19,920 |
| September 11, 2025 | 54.75 | 54.42 | 54.42 | 56.45 | 54.1 | 15,848 |
| September 10, 2025 | 55.44 | 55.42 | 55.42 | 56 | 54.81 | 17,099 |
| September 09, 2025 | 57 | 54.81 | 54.81 | 57 | 54.77 | 22,656 |
