56.77
+2.7(+4.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 55.4 | 56.69 | 56.69 | 56.77 | 53.61 | 157,008 |
| December 23, 2025 | 53.98 | 54.07 | 54.07 | 54.99 | 52.9 | 56,874 |
| December 22, 2025 | 51.01 | 53.31 | 53.31 | 53.6 | 51.01 | 54,659 |
| December 19, 2025 | 50.01 | 51.11 | 51.11 | 51.85 | 50.01 | 36,793 |
| December 18, 2025 | 51.2 | 50.62 | 50.62 | 52 | 50.21 | 58,434 |
| December 17, 2025 | 51.35 | 51.2 | 51.2 | 51.7 | 50.66 | 29,887 |
| December 16, 2025 | 51.1 | 51.28 | 51.28 | 52.8 | 50.5 | 31,290 |
| December 15, 2025 | 52.68 | 51.43 | 51.43 | 53 | 51 | 37,428 |
| December 12, 2025 | 51.02 | 51.74 | 51.74 | 53.95 | 51.02 | 25,871 |
| December 11, 2025 | 51.9 | 51.81 | 51.81 | 52.4 | 51.25 | 20,939 |
| December 10, 2025 | 50.36 | 51.49 | 51.49 | 52 | 50.36 | 22,333 |
| December 09, 2025 | 49.5 | 50.25 | 50.25 | 51.9 | 49 | 41,552 |
| December 08, 2025 | 51.2 | 50.15 | 50.15 | 52.04 | 50 | 47,107 |
| December 05, 2025 | 51.31 | 52.04 | 52.04 | 53.5 | 51.31 | 36,396 |
| December 04, 2025 | 50.5 | 52.1 | 52.1 | 52.84 | 50.5 | 28,541 |
| December 03, 2025 | 52.29 | 51.44 | 51.44 | 52.7 | 50.55 | 42,071 |
| December 02, 2025 | 52.65 | 52.12 | 52.12 | 53.59 | 52 | 20,273 |
| December 01, 2025 | 54.3 | 52.65 | 52.65 | 54.4 | 52.1 | 31,047 |
| November 28, 2025 | 54 | 52.77 | 52.77 | 54 | 52.01 | 30,023 |
| November 27, 2025 | 53.82 | 53.51 | 53.51 | 54.9 | 53.01 | 28,315 |
| November 26, 2025 | 53.89 | 53.82 | 53.82 | 53.99 | 52 | 53,884 |
| November 25, 2025 | 53.33 | 52.49 | 52.49 | 54.4 | 51.55 | 41,048 |
| November 24, 2025 | 51.5 | 51.9 | 51.9 | 53.14 | 50.2 | 56,507 |
| November 21, 2025 | 51.3 | 50.63 | 50.63 | 51.65 | 50.01 | 21,917 |
| November 19, 2025 | 50.89 | 49.84 | 49.84 | 50.99 | 49.05 | 44,392 |
| November 18, 2025 | 51.9 | 50.89 | 50.89 | 51.9 | 50.01 | 48,065 |
| November 17, 2025 | 53.4 | 51.54 | 51.54 | 53.4 | 51.05 | 70,950 |
| November 14, 2025 | 53.44 | 52.55 | 52.55 | 53.44 | 52 | 50,681 |
| November 13, 2025 | 53.35 | 52.34 | 52.34 | 55 | 51.56 | 110,986 |
| November 12, 2025 | 51.89 | 53.19 | 53.19 | 54.4 | 51.01 | 77,516 |
| November 11, 2025 | 52.61 | 52.28 | 52.28 | 53.5 | 50.15 | 170,555 |
| November 10, 2025 | 54.55 | 52.61 | 52.61 | 56.5 | 52.59 | 139,606 |
| November 07, 2025 | 55.98 | 55.36 | 55.36 | 56.45 | 53.58 | 80,377 |
| November 06, 2025 | 58.4 | 55.18 | 55.18 | 58.48 | 54.6 | 66,525 |
| November 04, 2025 | 59.8 | 57.07 | 57.07 | 59.8 | 55.55 | 170,385 |
| November 03, 2025 | 57.78 | 58.22 | 58.22 | 58.22 | 55.72 | 385,109 |
| October 31, 2025 | 53.25 | 55.45 | 55.45 | 55.45 | 53.25 | 186,365 |
| October 30, 2025 | 52.25 | 52.85 | 52.85 | 53.25 | 52.1 | 91,932 |
| October 29, 2025 | 52.45 | 52.25 | 52.25 | 52.5 | 52.1 | 41,306 |
| October 28, 2025 | 52.65 | 52.1 | 52.1 | 52.85 | 52.1 | 61,504 |
| October 27, 2025 | 52.1 | 52.1 | 52.1 | 52.8 | 52.1 | 64,211 |
| October 24, 2025 | 52.15 | 52.1 | 52.1 | 52.85 | 52.1 | 76,668 |
| October 23, 2025 | 53.45 | 52.2 | 52.2 | 53.9 | 52.1 | 106,308 |
| October 21, 2025 | 53.1 | 53.15 | 53.15 | 55.1 | 53 | 86,267 |
| October 20, 2025 | 52.1 | 52.6 | 52.6 | 52.85 | 52.1 | 85,847 |
| October 17, 2025 | 52.25 | 52.15 | 52.15 | 52.75 | 52.1 | 54,568 |
| October 16, 2025 | 52.3 | 52.25 | 52.25 | 52.9 | 52.1 | 133,400 |
| October 15, 2025 | 52.1 | 52.35 | 52.35 | 52.85 | 52.1 | 122,753 |
| October 14, 2025 | 52 | 52.1 | 52.1 | 52.45 | 50.05 | 331,072 |
| October 13, 2025 | 52.55 | 52 | 52 | 53.2 | 52 | 451,577 |
| October 10, 2025 | 52 | 52.55 | 52.55 | 53.7 | 52 | 182,066 |
| October 09, 2025 | 52.9 | 52 | 52 | 52.9 | 51.7 | 629,655 |
| October 08, 2025 | 55 | 53 | 53 | 55.25 | 52.9 | 636,395 |
| October 07, 2025 | 59.8 | 55.15 | 55.15 | 59.8 | 52.75 | 4.19M |
| October 06, 2025 | 53.8 | 62.2 | 62.2 | 64.3 | 52 | 3.91M |
| October 03, 2025 | 59.5 | 53.61 | 53.61 | 65.5 | 52.39 | 12.62M |
| October 01, 2025 | 51.79 | 57.96 | 57.96 | 59.87 | 51.5 | 6.27M |
| September 30, 2025 | 50.01 | 51.27 | 51.27 | 51.8 | 50.01 | 412,790 |
| September 29, 2025 | 48.57 | 49.78 | 49.78 | 52.5 | 48.4 | 680,790 |
| September 26, 2025 | 48.1 | 47.62 | 47.62 | 48.45 | 47.01 | 206,880 |
