52.00
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 52.61 | 52.01 | 52.01 | 52.76 | 51.4 | 3,609 |
| December 23, 2025 | 52 | 52 | 52 | 53.4 | 51 | 26,938 |
| December 22, 2025 | 53 | 52.97 | 52.97 | 53.5 | 51.65 | 40,044 |
| December 19, 2025 | 51.61 | 51.99 | 51.99 | 52.46 | 51.61 | 10,894 |
| December 18, 2025 | 52.16 | 51.98 | 51.98 | 53 | 51.81 | 6,457 |
| December 17, 2025 | 53.1 | 52.16 | 52.16 | 53.1 | 51.95 | 4,089 |
| December 16, 2025 | 52.1 | 52.39 | 52.39 | 53.47 | 51.55 | 21,554 |
| December 15, 2025 | 52.17 | 53.48 | 53.48 | 54 | 51.5 | 12,929 |
| December 12, 2025 | 52.1 | 51.65 | 51.65 | 52.98 | 51.5 | 7,113 |
| December 11, 2025 | 54.17 | 52 | 52 | 54.25 | 51.43 | 25,141 |
| December 10, 2025 | 53.9 | 53.91 | 53.91 | 54.1 | 53.15 | 9,204 |
| December 09, 2025 | 52.48 | 53.2 | 53.2 | 53.9 | 51.61 | 15,042 |
| December 08, 2025 | 55.94 | 52.52 | 52.52 | 55.94 | 51.67 | 28,744 |
| December 05, 2025 | 54.88 | 55.57 | 55.57 | 56.58 | 53.01 | 36,638 |
| December 04, 2025 | 53.84 | 54.61 | 54.61 | 55.45 | 53.11 | 25,417 |
| December 03, 2025 | 52.32 | 53.84 | 53.84 | 54.5 | 52.31 | 20,115 |
| December 02, 2025 | 52.05 | 52.05 | 52.05 | 53.89 | 52.01 | 11,840 |
| December 01, 2025 | 53.54 | 53.52 | 53.52 | 55.5 | 51.7 | 85,788 |
| November 28, 2025 | 51.51 | 52.89 | 52.89 | 53.9 | 51.33 | 24,764 |
| November 27, 2025 | 51.5 | 51.35 | 51.35 | 52.5 | 51.3 | 3,303 |
| November 26, 2025 | 52.9 | 51.36 | 51.36 | 53 | 51.15 | 16,688 |
| November 25, 2025 | 51.57 | 51.81 | 51.81 | 53 | 51.57 | 12,783 |
| November 24, 2025 | 53.7 | 51.57 | 51.57 | 53.7 | 51.3 | 50,320 |
| November 21, 2025 | 52.84 | 52.87 | 52.87 | 53.5 | 51.1 | 25,748 |
| November 19, 2025 | 53.49 | 51.26 | 51.26 | 53.49 | 51.1 | 10,475 |
| November 18, 2025 | 53.65 | 51.68 | 51.68 | 53.65 | 50.81 | 11,530 |
| November 17, 2025 | 53.6 | 52.77 | 52.77 | 53.6 | 52.21 | 17,358 |
| November 14, 2025 | 52.92 | 52.92 | 52.92 | 53.4 | 52.15 | 14,091 |
| November 13, 2025 | 51.3 | 53.14 | 53.14 | 54.39 | 49.72 | 93,670 |
| November 12, 2025 | 51.1 | 52.45 | 52.45 | 52.7 | 51.02 | 28,791 |
| November 11, 2025 | 51.08 | 51.98 | 51.98 | 52.9 | 51.08 | 22,663 |
| November 10, 2025 | 51.38 | 51.08 | 51.08 | 52 | 50.72 | 4,749 |
| November 07, 2025 | 50.61 | 51.3 | 51.3 | 52 | 50.4 | 10,145 |
| November 06, 2025 | 52.67 | 51.06 | 51.06 | 52.67 | 50.75 | 7,077 |
| November 04, 2025 | 51.64 | 52.25 | 52.25 | 53.2 | 51.5 | 21,203 |
| November 03, 2025 | 52.6 | 50.97 | 50.97 | 52.6 | 50.9 | 18,593 |
| October 31, 2025 | 52.25 | 51.55 | 51.55 | 52.27 | 50.75 | 10,680 |
| October 30, 2025 | 52.66 | 51.68 | 51.68 | 52.67 | 51.6 | 11,520 |
| October 29, 2025 | 52 | 51.74 | 51.74 | 52.73 | 51.54 | 14,209 |
| October 28, 2025 | 53.71 | 52 | 52 | 54.2 | 51.6 | 36,695 |
| October 27, 2025 | 55.4 | 52.68 | 52.68 | 55.4 | 52.26 | 16,996 |
| October 24, 2025 | 54.8 | 54.05 | 54.05 | 55.41 | 53.76 | 14,522 |
| October 23, 2025 | 55.7 | 54.01 | 54.01 | 55.7 | 53.05 | 20,639 |
| October 21, 2025 | 54.66 | 54.98 | 54.98 | 56.5 | 54.66 | 5,687 |
| October 20, 2025 | 54.04 | 54.53 | 54.53 | 55.98 | 52.3 | 784,157 |
| October 17, 2025 | 54.73 | 54.04 | 54.04 | 54.99 | 53.72 | 39,917 |
| October 16, 2025 | 54.84 | 54.92 | 54.92 | 55.71 | 53.71 | 35,026 |
| October 15, 2025 | 55.28 | 55.05 | 55.05 | 55.5 | 53.63 | 43,427 |
| October 14, 2025 | 54.48 | 53.67 | 53.67 | 55.15 | 52.5 | 44,337 |
| October 13, 2025 | 55.07 | 54.48 | 54.48 | 55.98 | 53.9 | 48,947 |
| October 10, 2025 | 56.35 | 55.07 | 55.07 | 58.85 | 53.85 | 103,442 |
| October 09, 2025 | 52.5 | 55.41 | 55.41 | 56.89 | 52.38 | 627,424 |
| October 08, 2025 | 52.21 | 51.88 | 51.88 | 52.93 | 49.9 | 34,824 |
| October 07, 2025 | 53.95 | 52.22 | 52.22 | 53.95 | 50.5 | 45,822 |
| October 06, 2025 | 52.9 | 53.22 | 53.22 | 53.95 | 51.9 | 30,299 |
| October 03, 2025 | 52.75 | 52.37 | 52.37 | 52.75 | 51.5 | 22,375 |
| October 01, 2025 | 51.1 | 51.63 | 51.63 | 57.4 | 50.11 | 416,299 |
| September 30, 2025 | 49.44 | 50.81 | 50.81 | 51.89 | 48.3 | 120,941 |
| September 29, 2025 | 48.43 | 49.77 | 49.77 | 50.94 | 48.05 | 39,094 |
| September 26, 2025 | 50.8 | 48.43 | 48.43 | 51.06 | 47.72 | 28,977 |
