46.47
-1.38(-2.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 47.77 | 46.47 | 46.47 | 48.41 | 46.25 | 801,940 |
| December 23, 2025 | 46.8 | 47.85 | 47.85 | 48.4 | 46.8 | 819,748 |
| December 22, 2025 | 47.3 | 47.75 | 47.75 | 49 | 47.25 | 1.31M |
| December 19, 2025 | 45.71 | 47.12 | 47.12 | 47.6 | 45.5 | 1.17M |
| December 18, 2025 | 46.32 | 45.55 | 45.55 | 46.5 | 45.14 | 895,810 |
| December 17, 2025 | 47.31 | 46.17 | 46.17 | 47.62 | 45.25 | 844,708 |
| December 16, 2025 | 47.31 | 47.66 | 47.66 | 48.4 | 46 | 1.93M |
| December 15, 2025 | 45.36 | 46.62 | 46.62 | 48.28 | 44.64 | 2.95M |
| December 12, 2025 | 45.3 | 45.36 | 45.36 | 45.69 | 44.72 | 729,098 |
| December 11, 2025 | 44.8 | 45.07 | 45.07 | 45.38 | 44.25 | 748,902 |
| December 10, 2025 | 46.08 | 44.81 | 44.81 | 46.9 | 44.23 | 1.13M |
| December 09, 2025 | 44.81 | 46.06 | 46.06 | 46.45 | 43.7 | 1.55M |
| December 08, 2025 | 47.46 | 44.91 | 44.91 | 47.59 | 44.5 | 2.12M |
| December 05, 2025 | 48.4 | 47.46 | 47.46 | 48.4 | 47.13 | 882,880 |
| December 04, 2025 | 48.77 | 48.4 | 48.4 | 49.26 | 48.19 | 945,568 |
| December 03, 2025 | 49.96 | 48.77 | 48.77 | 50.33 | 48.45 | 1.03M |
| December 02, 2025 | 50.94 | 50.03 | 50.03 | 50.99 | 49.71 | 823,099 |
| December 01, 2025 | 51.3 | 50.28 | 50.28 | 52.1 | 50 | 980,008 |
| November 28, 2025 | 51.6 | 51.3 | 51.3 | 52.31 | 50.47 | 1.18M |
| November 27, 2025 | 49.89 | 51.34 | 51.34 | 51.99 | 49.4 | 2.92M |
| November 26, 2025 | 49.7 | 49.61 | 49.61 | 50.58 | 49.36 | 1.04M |
| November 25, 2025 | 49 | 49.58 | 49.58 | 50.45 | 48.84 | 1.23M |
| November 24, 2025 | 51 | 48.8 | 48.8 | 51.11 | 48.6 | 2.19M |
| November 21, 2025 | 53.47 | 50.45 | 50.45 | 53.85 | 50.12 | 3.29M |
| November 19, 2025 | 54.55 | 51.8 | 51.8 | 55.5 | 51.5 | 3.66M |
| November 18, 2025 | 56.67 | 54.33 | 54.33 | 56.92 | 54 | 1.63M |
| November 17, 2025 | 57.39 | 56.71 | 56.71 | 58.82 | 56.36 | 1.22M |
| November 14, 2025 | 57.47 | 57.37 | 57.37 | 58.22 | 56.76 | 1.19M |
| November 13, 2025 | 59 | 57.47 | 57.47 | 59.95 | 57.1 | 1.77M |
| November 12, 2025 | 58.85 | 59.03 | 59.03 | 59.8 | 58.6 | 1.41M |
| November 11, 2025 | 59.69 | 58.84 | 58.84 | 60.48 | 58.56 | 2.38M |
| November 10, 2025 | 62 | 59.22 | 59.22 | 63.31 | 58.35 | 3.86M |
| November 07, 2025 | 64 | 61.61 | 61.61 | 64.45 | 61.2 | 3.22M |
| November 06, 2025 | 68.26 | 64.13 | 64.13 | 68.8 | 62.1 | 4.53M |
| November 04, 2025 | 69.56 | 68.54 | 68.54 | 70.1 | 68 | 2.33M |
| November 03, 2025 | 66.62 | 69.42 | 69.42 | 70.2 | 66.12 | 5.14M |
| October 31, 2025 | 66 | 66.62 | 66.62 | 67.51 | 64.88 | 2.44M |
| October 30, 2025 | 66.89 | 66.05 | 66.05 | 66.9 | 65.35 | 1.15M |
| October 29, 2025 | 67.4 | 66.78 | 66.78 | 67.46 | 65.62 | 1.5M |
| October 28, 2025 | 64.5 | 67.13 | 67.13 | 67.9 | 64.23 | 3.48M |
| October 27, 2025 | 64.25 | 64.79 | 64.79 | 65.66 | 63.57 | 1.94M |
| October 24, 2025 | 66.48 | 64.14 | 64.14 | 66.48 | 63.8 | 1.45M |
| October 23, 2025 | 67 | 65.68 | 65.68 | 67.18 | 65.3 | 1.45M |
| October 21, 2025 | 65.89 | 66.86 | 66.86 | 67.43 | 65.8 | 883,285 |
| October 20, 2025 | 65.74 | 65.56 | 65.56 | 66.36 | 64.45 | 1.91M |
| October 17, 2025 | 66.7 | 65.08 | 65.08 | 66.71 | 64.55 | 2.23M |
| October 16, 2025 | 67.51 | 66.6 | 66.6 | 67.74 | 65.53 | 3.19M |
| October 15, 2025 | 63.45 | 67.51 | 67.51 | 68.7 | 62.65 | 8.39M |
| October 14, 2025 | 67.38 | 62.97 | 62.97 | 67.7 | 62.51 | 6.08M |
| October 13, 2025 | 69.48 | 67.05 | 67.05 | 69.48 | 66.53 | 5.77M |
| October 10, 2025 | 71.59 | 70.27 | 70.27 | 74.59 | 68.35 | 13.9M |
| October 09, 2025 | 70.56 | 71.23 | 71.23 | 71.9 | 69.49 | 6.56M |
| October 08, 2025 | 70.95 | 70.42 | 70.42 | 73.19 | 69.25 | 10.72M |
| October 07, 2025 | 68.1 | 71.28 | 71.28 | 72.15 | 66.16 | 8.71M |
| October 06, 2025 | 71.92 | 68.81 | 68.81 | 72.01 | 67.71 | 5.15M |
| October 03, 2025 | 67.39 | 71.04 | 71.04 | 72.17 | 66 | 14.59M |
| October 01, 2025 | 69.25 | 67.48 | 67.48 | 71.2 | 66.61 | 9.65M |
| September 30, 2025 | 71.15 | 68.76 | 68.76 | 72.77 | 66.45 | 28.45M |
| September 29, 2025 | 61.88 | 69.38 | 69.38 | 69.45 | 61.25 | 69.67M |
| September 26, 2025 | 60.3 | 57.88 | 57.88 | 60.51 | 57.53 | 2.24M |
