60.20
+3.29(+5.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 58 | 60.2 | 58.51 | 60.2 | 56.61 | 4,434 |
| December 23, 2025 | 57.89 | 56.91 | 56.91 | 58.2 | 56.31 | 11,579 |
| December 22, 2025 | 57.31 | 56.91 | 56.91 | 58.44 | 54 | 17,580 |
| December 19, 2025 | 56.78 | 57.39 | 57.39 | 57.8 | 56.32 | 374 |
| December 18, 2025 | 57.95 | 56.22 | 56.22 | 58.87 | 55.61 | 4,797 |
| December 17, 2025 | 58.93 | 57.16 | 57.16 | 58.93 | 57.1 | 1,356 |
| December 16, 2025 | 57.72 | 58.93 | 58.93 | 59.38 | 57.71 | 1,146 |
| December 15, 2025 | 57.95 | 57.71 | 57.71 | 59.8 | 57.7 | 3,308 |
| December 12, 2025 | 61.45 | 57.95 | 57.95 | 61.45 | 57.61 | 9,277 |
| December 11, 2025 | 58.5 | 59.28 | 59.28 | 59.59 | 57.26 | 4,400 |
| December 10, 2025 | 58 | 57.8 | 57.8 | 59.59 | 57.42 | 3,068 |
| December 09, 2025 | 56.1 | 57.98 | 57.98 | 58.5 | 54.75 | 10,912 |
| December 08, 2025 | 60.5 | 57.44 | 57.44 | 60.5 | 57 | 1,564 |
| December 05, 2025 | 58 | 58.51 | 58.51 | 58.75 | 58 | 153 |
| December 04, 2025 | 58.02 | 57.97 | 57.97 | 59.01 | 57.5 | 13,767 |
| December 03, 2025 | 59.6 | 59 | 59 | 59.69 | 59 | 710 |
| December 02, 2025 | 61.5 | 58.59 | 58.59 | 61.5 | 57.61 | 7,539 |
| December 01, 2025 | 60.2 | 59.46 | 59.46 | 61.39 | 59.15 | 6,234 |
| November 28, 2025 | 59.49 | 60.16 | 60.16 | 60.89 | 59.49 | 722 |
| November 27, 2025 | 60.39 | 59.49 | 59.49 | 60.4 | 59.21 | 1,214 |
| November 26, 2025 | 61.9 | 60.48 | 60.48 | 61.9 | 58.65 | 2,678 |
| November 25, 2025 | 58.76 | 58.81 | 58.81 | 60.4 | 58.25 | 1,822 |
| November 24, 2025 | 61 | 58.69 | 58.69 | 61.1 | 58.02 | 4,874 |
| November 21, 2025 | 59.06 | 60.1 | 60.1 | 60.7 | 59 | 2,960 |
| November 19, 2025 | 61.95 | 59.99 | 59.99 | 61.95 | 59.61 | 6,596 |
| November 18, 2025 | 62.11 | 61.15 | 61.15 | 63.49 | 60.7 | 5,709 |
| November 17, 2025 | 61.8 | 62.11 | 62.11 | 64.94 | 61.15 | 22,043 |
| November 14, 2025 | 60.96 | 61.8 | 61.8 | 63.49 | 60.2 | 20,041 |
| November 13, 2025 | 61.81 | 60.8 | 60.8 | 62 | 60.3 | 2,881 |
| November 12, 2025 | 60.06 | 61.79 | 61.79 | 62.5 | 60.06 | 6,927 |
| November 11, 2025 | 59.96 | 59.83 | 59.83 | 60.99 | 59.5 | 2,550 |
| November 10, 2025 | 61 | 59.59 | 59.59 | 61 | 59.25 | 3,029 |
| November 07, 2025 | 60.85 | 61.18 | 61.18 | 61.75 | 59.31 | 1,681 |
| November 06, 2025 | 61.02 | 60.27 | 60.27 | 62 | 59.31 | 2,140 |
| November 04, 2025 | 62.05 | 61.7 | 61.7 | 62.9 | 60.1 | 16,797 |
| November 03, 2025 | 62.05 | 62.58 | 62.58 | 62.89 | 61.25 | 4,864 |
| October 31, 2025 | 63.39 | 61.52 | 61.52 | 63.39 | 61.25 | 7,105 |
| October 30, 2025 | 61.77 | 61.83 | 61.83 | 63.6 | 61.25 | 4,572 |
| October 29, 2025 | 60.6 | 61.72 | 61.72 | 63.7 | 60.12 | 11,455 |
| October 28, 2025 | 61.2 | 60.72 | 60.72 | 62.6 | 60.11 | 4,195 |
| October 27, 2025 | 62.62 | 60.96 | 60.96 | 62.62 | 60.32 | 6,947 |
| October 24, 2025 | 64.44 | 61.45 | 61.45 | 64.44 | 61.01 | 8,851 |
| October 23, 2025 | 61.99 | 62.44 | 62.44 | 63.5 | 61.99 | 22,168 |
| October 21, 2025 | 60.26 | 60.48 | 60.48 | 62.3 | 60.2 | 7,119 |
| October 20, 2025 | 60.51 | 60.86 | 60.86 | 62.93 | 60.11 | 7,562 |
| October 17, 2025 | 61.01 | 61.77 | 61.77 | 62.75 | 61.01 | 2,640 |
| October 16, 2025 | 62.59 | 61.38 | 61.38 | 62.79 | 61 | 1,381 |
| October 15, 2025 | 62.25 | 61.3 | 61.3 | 63 | 59.3 | 3,517 |
| October 14, 2025 | 62.6 | 62.28 | 62.28 | 63 | 61.21 | 3,792 |
| October 13, 2025 | 63.6 | 61.4 | 61.4 | 63.6 | 61 | 5,652 |
| October 10, 2025 | 63 | 62.74 | 62.74 | 63.44 | 62.36 | 2,572 |
| October 09, 2025 | 63.5 | 62.36 | 62.36 | 63.59 | 62.02 | 1,666 |
| October 08, 2025 | 64.99 | 63.36 | 63.36 | 64.99 | 62.1 | 22,813 |
| October 07, 2025 | 62.96 | 63.17 | 63.17 | 64.45 | 62.02 | 2,214 |
| October 06, 2025 | 62.12 | 62.93 | 62.93 | 63.99 | 62 | 9,777 |
| October 03, 2025 | 62.01 | 63.39 | 63.39 | 63.83 | 62 | 6,617 |
| October 01, 2025 | 63.97 | 63.1 | 63.1 | 64.99 | 62 | 11,153 |
| September 30, 2025 | 63.65 | 62.41 | 62.41 | 63.9 | 62 | 9,482 |
| September 29, 2025 | 63.45 | 61.99 | 61.99 | 64.99 | 61.62 | 6,637 |
| September 26, 2025 | 64.75 | 63.54 | 63.54 | 65.79 | 63.45 | 3,606 |