46.42
-0.28(-0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 46.58 | 46.7 | 46.7 | 47.71 | 46.22 | 2.82M |
| January 12, 2026 | 46.73 | 46.1 | 46.1 | 47 | 45.03 | 2.09M |
| January 09, 2026 | 48 | 46.7 | 46.7 | 48.22 | 45 | 2.44M |
| January 08, 2026 | 48.28 | 47.68 | 47.68 | 48.42 | 47.4 | 1.46M |
| January 07, 2026 | 48.49 | 48.3 | 48.3 | 48.68 | 48.05 | 1.53M |
| January 06, 2026 | 49.47 | 48.49 | 48.49 | 49.6 | 48.25 | 2.71M |
| January 05, 2026 | 49.89 | 49.47 | 49.47 | 50.1 | 49.4 | 1.17M |
| January 02, 2026 | 49.8 | 49.79 | 49.79 | 49.98 | 49.28 | 1.55M |
| January 01, 2026 | 49.57 | 49.56 | 49.56 | 49.92 | 49.4 | 1.39M |
| December 31, 2025 | 49.84 | 49.57 | 49.57 | 50.41 | 49.4 | 3.11M |
| December 30, 2025 | 49.23 | 49.71 | 49.71 | 50.36 | 49.1 | 3.64M |
| December 29, 2025 | 50.14 | 49.23 | 49.23 | 50.3 | 49 | 2.38M |
| December 26, 2025 | 50.2 | 50.14 | 50.14 | 50.68 | 50.05 | 1.92M |
| December 24, 2025 | 49.94 | 50.97 | 50.97 | 53.14 | 49.7 | 17.13M |
| December 23, 2025 | 50.1 | 49.57 | 49.57 | 50.15 | 49.4 | 2.23M |
| December 22, 2025 | 50.4 | 49.93 | 49.93 | 50.6 | 49.62 | 1.99M |
| December 19, 2025 | 49.9 | 49.87 | 49.87 | 50.86 | 49.51 | 5.65M |
| December 18, 2025 | 50.45 | 49.9 | 49.9 | 50.47 | 49.15 | 4.48M |
| December 17, 2025 | 50.9 | 50.63 | 50.63 | 51.3 | 49.86 | 8.29M |
| December 16, 2025 | 48.74 | 51.36 | 51.36 | 54.7 | 48.5 | 133.47M |
| December 15, 2025 | 49.04 | 48.69 | 48.69 | 49.05 | 48.4 | 2.52M |
| December 12, 2025 | 50.44 | 49.1 | 49.1 | 50.73 | 48.62 | 7.03M |
| December 11, 2025 | 51.06 | 50.72 | 50.72 | 51.39 | 48.83 | 13.7M |
| December 10, 2025 | 52.3 | 51.49 | 51.49 | 53.23 | 50.01 | 36.61M |
| December 09, 2025 | 45.95 | 53.77 | 53.77 | 54.78 | 45.66 | 115.2M |
| December 08, 2025 | 49.16 | 45.65 | 45.65 | 49.5 | 44.52 | 6.45M |
| December 05, 2025 | 50.32 | 49.14 | 49.14 | 50.46 | 48.83 | 1.53M |
| December 04, 2025 | 50.7 | 50.32 | 50.32 | 51.05 | 50.05 | 772,875 |
| December 03, 2025 | 51.8 | 50.73 | 50.73 | 51.8 | 50.6 | 844,001 |
| December 02, 2025 | 52.24 | 51.83 | 51.83 | 52.67 | 51.46 | 580,485 |
| December 01, 2025 | 52 | 52.23 | 52.23 | 52.8 | 51.4 | 1.63M |
| November 28, 2025 | 52.9 | 51.84 | 51.84 | 52.94 | 51.27 | 1.13M |
| November 27, 2025 | 50.82 | 52.94 | 52.94 | 54.6 | 50.82 | 8.03M |
| November 26, 2025 | 50.61 | 50.82 | 50.82 | 51.25 | 50.42 | 646,747 |
| November 25, 2025 | 51 | 50.8 | 50.8 | 51.15 | 50.4 | 863,855 |
| November 24, 2025 | 50.88 | 50.66 | 50.66 | 51.75 | 50.4 | 1.69M |
| November 21, 2025 | 51.49 | 50.91 | 50.91 | 51.53 | 50.81 | 801,252 |
| November 19, 2025 | 52.54 | 51.9 | 51.9 | 52.68 | 51.7 | 783,076 |
| November 18, 2025 | 53.7 | 52.49 | 52.49 | 53.99 | 52.36 | 1.37M |
| November 17, 2025 | 53.9 | 53.69 | 53.69 | 54.37 | 53.64 | 749,885 |
| November 14, 2025 | 53.98 | 54.02 | 54.02 | 54.74 | 53.9 | 539,611 |
| November 13, 2025 | 54.48 | 53.98 | 53.98 | 54.48 | 53.9 | 677,462 |
| November 12, 2025 | 54.22 | 54.38 | 54.38 | 55.59 | 53.98 | 1.54M |
| November 11, 2025 | 54.03 | 54.01 | 54.01 | 54.59 | 53.75 | 1.04M |
| November 10, 2025 | 54.5 | 53.98 | 53.98 | 54.78 | 53.5 | 589,640 |
| November 07, 2025 | 54.51 | 54.45 | 54.45 | 54.79 | 53.8 | 772,994 |
| November 06, 2025 | 55 | 54.55 | 54.55 | 55.38 | 54.3 | 959,722 |
| November 04, 2025 | 56.58 | 55.5 | 55.5 | 56.8 | 55.15 | 1.24M |
| November 03, 2025 | 54.59 | 56.01 | 56.01 | 58.25 | 54.53 | 3.6M |
| October 31, 2025 | 54.84 | 54.65 | 54.65 | 55.08 | 54.5 | 592,121 |
| October 30, 2025 | 55.15 | 54.84 | 54.84 | 55.32 | 54.61 | 940,350 |
| October 29, 2025 | 55.49 | 55.32 | 55.32 | 55.92 | 55.01 | 892,949 |
| October 28, 2025 | 55.79 | 55.22 | 55.22 | 55.95 | 55.11 | 691,773 |
| October 27, 2025 | 54.83 | 55.36 | 55.36 | 56.94 | 54.5 | 3.07M |
| October 24, 2025 | 55.15 | 54.75 | 54.75 | 55.5 | 54.48 | 982,836 |
| October 23, 2025 | 56.01 | 55.03 | 55.03 | 56.25 | 54.6 | 1.95M |
| October 21, 2025 | 55.08 | 56.01 | 56.01 | 56.25 | 55.08 | 374,464 |
| October 20, 2025 | 55.54 | 55.08 | 55.08 | 55.88 | 55 | 1.05M |
| October 17, 2025 | 55.85 | 55.47 | 55.47 | 56.2 | 55.01 | 787,254 |
| October 16, 2025 | 56.05 | 56.1 | 56.1 | 56.85 | 55.71 | 678,344 |
