53.30
-0.32(-0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 53.59 | 53.3 | 53.3 | 55.05 | 53.16 | 44.07M |
| December 23, 2025 | 53.51 | 53.62 | 53.62 | 53.84 | 53.32 | 30.25M |
| December 22, 2025 | 52.9 | 53.51 | 53.51 | 53.74 | 52.8 | 38.9M |
| December 19, 2025 | 51.8 | 52.59 | 52.59 | 52.75 | 51.54 | 37.12M |
| December 18, 2025 | 51.91 | 51.78 | 51.78 | 52 | 51.32 | 30.87M |
| December 17, 2025 | 52.6 | 51.94 | 51.94 | 52.65 | 51.8 | 30.34M |
| December 16, 2025 | 53.14 | 52.67 | 52.67 | 53.14 | 52.25 | 33.81M |
| December 15, 2025 | 52.99 | 53.14 | 53.14 | 53.35 | 52.55 | 30.12M |
| December 12, 2025 | 52.5 | 53.02 | 53.02 | 53.1 | 52.5 | 42.52M |
| December 11, 2025 | 51.7 | 52.04 | 52.04 | 52.44 | 51.32 | 52.98M |
| December 10, 2025 | 52.8 | 51.54 | 51.54 | 53.2 | 51.35 | 59.12M |
| December 09, 2025 | 51.99 | 52.55 | 52.55 | 52.77 | 51 | 64.8M |
| December 08, 2025 | 52.01 | 51.78 | 51.78 | 53 | 51.57 | 97.46M |
| December 05, 2025 | 51.13 | 51.74 | 51.74 | 52.15 | 50.75 | 61.14M |
| December 04, 2025 | 52.65 | 50.85 | 50.85 | 52.84 | 50.6 | 76.76M |
| December 03, 2025 | 53.43 | 52.59 | 52.59 | 53.65 | 52.22 | 42.82M |
| December 02, 2025 | 53.75 | 53.42 | 53.42 | 54.1 | 53.21 | 41.11M |
| December 01, 2025 | 54.3 | 53.72 | 53.72 | 54.74 | 53.52 | 33.16M |
| November 28, 2025 | 55 | 54.01 | 54.01 | 55 | 53.75 | 52.55M |
| November 27, 2025 | 55.7 | 54.93 | 54.93 | 55.9 | 54.81 | 28.64M |
| November 26, 2025 | 54.2 | 55.58 | 55.58 | 55.69 | 54.14 | 43.87M |
| November 25, 2025 | 54.5 | 54.19 | 54.19 | 54.95 | 54.11 | 36.67M |
| November 24, 2025 | 55.1 | 54.61 | 54.61 | 55.54 | 54.4 | 96.34M |
| November 21, 2025 | 56.67 | 55.1 | 55.1 | 56.72 | 55 | 42.89M |
| November 19, 2025 | 56.95 | 56.53 | 56.53 | 57.08 | 56.3 | 35.97M |
| November 18, 2025 | 57.88 | 56.9 | 56.9 | 57.88 | 56.7 | 29.79M |
| November 17, 2025 | 57.8 | 57.7 | 57.7 | 58.16 | 57.5 | 36.05M |
| November 14, 2025 | 57.5 | 57.68 | 57.68 | 58.29 | 57.03 | 41.12M |
| November 13, 2025 | 58.29 | 57.58 | 57.58 | 58.34 | 57.41 | 40.22M |
| November 12, 2025 | 58.2 | 58.48 | 58.48 | 58.95 | 57.67 | 53.04M |
| November 11, 2025 | 57.6 | 57.82 | 57.82 | 58.05 | 56.86 | 50.48M |
| November 10, 2025 | 57.9 | 57.43 | 57.43 | 58.2 | 57.01 | 63.05M |
| November 07, 2025 | 59.5 | 57.38 | 57.38 | 59.5 | 56.93 | 122.82M |
| November 06, 2025 | 61.5 | 59.61 | 59.61 | 61.5 | 59.46 | 147.22M |
| November 04, 2025 | 59.59 | 59.99 | 59.99 | 61.37 | 58.83 | 317.09M |
| November 03, 2025 | 59.47 | 59.24 | 59.24 | 59.88 | 58.53 | 75.15M |
| October 31, 2025 | 58.78 | 59.3 | 59.3 | 60.18 | 58.66 | 108.02M |
| October 30, 2025 | 58.5 | 58.51 | 58.51 | 59.33 | 57.92 | 83.46M |
| October 29, 2025 | 56.44 | 58.19 | 58.19 | 58.78 | 55.98 | 154.96M |
| October 28, 2025 | 53.71 | 56.22 | 56.22 | 56.47 | 53.6 | 134.47M |
| October 27, 2025 | 54.1 | 53.71 | 53.71 | 54.16 | 53.63 | 24.72M |
| October 24, 2025 | 54.68 | 53.82 | 53.82 | 55.18 | 53.65 | 44.37M |
| October 23, 2025 | 54.54 | 54.53 | 54.53 | 55.25 | 54.22 | 76.47M |
| October 21, 2025 | 53.6 | 54.18 | 54.18 | 54.34 | 53.4 | 22.82M |
| October 20, 2025 | 53.19 | 53.09 | 53.09 | 53.69 | 52.92 | 34.41M |
| October 17, 2025 | 53.61 | 52.92 | 52.92 | 53.95 | 52 | 173.66M |
| October 16, 2025 | 53.93 | 53.61 | 53.61 | 54.2 | 53.41 | 48.86M |
| October 15, 2025 | 54.21 | 53.73 | 53.73 | 54.6 | 53.58 | 56.7M |
| October 14, 2025 | 54.65 | 53.95 | 53.95 | 54.7 | 53.62 | 40.52M |
| October 13, 2025 | 54.29 | 54.35 | 54.35 | 54.48 | 53.72 | 44.49M |
| October 10, 2025 | 53.3 | 54.31 | 54.31 | 54.75 | 53.23 | 58.98M |
| October 09, 2025 | 52.8 | 53.17 | 53.17 | 53.53 | 52.55 | 63.75M |
| October 08, 2025 | 54.13 | 52.77 | 52.77 | 54.14 | 52.66 | 60.44M |
| October 07, 2025 | 54.35 | 54.01 | 54.01 | 54.8 | 53.95 | 50.66M |
| October 06, 2025 | 55 | 54.11 | 54.11 | 55.17 | 53.92 | 45.01M |
| October 03, 2025 | 55.44 | 54.46 | 54.46 | 55.48 | 53.85 | 69.04M |
| October 01, 2025 | 55.05 | 55.18 | 55.18 | 55.36 | 54.6 | 46.14M |
| September 30, 2025 | 55.38 | 55.05 | 55.05 | 55.46 | 54.41 | 57.64M |
| September 29, 2025 | 55.7 | 55.28 | 55.28 | 56.36 | 55.15 | 49.69M |
| September 26, 2025 | 56.96 | 55.28 | 55.28 | 57.23 | 55.15 | 54.35M |
