57.97
-1.03(-1.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 65 | 64.75 | 64.75 | 65.99 | 64.38 | 3,036 |
| September 24, 2025 | 66.4 | 65.36 | 65.36 | 66.6 | 64.5 | 5,547 |
| September 23, 2025 | 64.8 | 64.84 | 64.84 | 65.98 | 64.05 | 6,562 |
| September 22, 2025 | 65 | 64.71 | 64.71 | 65.9 | 64.15 | 11,783 |
| September 19, 2025 | 68.4 | 65.49 | 65.49 | 68.4 | 65.02 | 15,129 |
| September 18, 2025 | 66.76 | 66.79 | 66.79 | 69.7 | 66 | 16,623 |
| September 17, 2025 | 67.24 | 66.76 | 66.76 | 67.66 | 65.5 | 3,583 |
| September 16, 2025 | 66.6 | 67.24 | 67.24 | 68.85 | 66.05 | 8,705 |
| September 15, 2025 | 67 | 66.37 | 66.37 | 67 | 65.02 | 5,961 |
| September 12, 2025 | 66.39 | 65.88 | 65.88 | 66.9 | 65 | 4,811 |
| September 11, 2025 | 67 | 66.39 | 66.39 | 67.4 | 65.67 | 2,228 |
| September 10, 2025 | 66.89 | 65.68 | 65.68 | 67.5 | 64.51 | 11,774 |
| September 09, 2025 | 67.17 | 65.29 | 65.29 | 67.17 | 64.9 | 8,277 |
| September 08, 2025 | 65.79 | 66.59 | 66.59 | 69.8 | 64.99 | 60,403 |
