53.42
-0.72(-1.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 53.99 | 54.14 | 54.14 | 55.5 | 53.21 | 34,467 |
| December 03, 2025 | 52.1 | 54.32 | 54.32 | 54.5 | 52.1 | 34,950 |
| December 02, 2025 | 54.39 | 53.21 | 53.21 | 54.9 | 52.31 | 80,064 |
| December 01, 2025 | 54.98 | 53.55 | 53.55 | 54.98 | 53.06 | 65,646 |
| November 28, 2025 | 54.5 | 54.98 | 54.98 | 55.5 | 53.5 | 83,369 |
| November 27, 2025 | 56.15 | 54.18 | 54.18 | 57.14 | 53.71 | 305,560 |
| November 26, 2025 | 55.25 | 56.57 | 56.57 | 57.89 | 55.25 | 107,036 |
| November 25, 2025 | 56.95 | 55.22 | 55.22 | 57.55 | 54.5 | 143,616 |
| November 24, 2025 | 59.1 | 57.55 | 57.55 | 60.59 | 56.8 | 129,769 |
| November 21, 2025 | 60 | 59.69 | 59.69 | 61.95 | 57.03 | 419,509 |
| November 19, 2025 | 53.99 | 52.67 | 52.67 | 54.45 | 52.01 | 97,483 |
| November 18, 2025 | 57.04 | 53.65 | 53.65 | 58 | 53.16 | 248,095 |
| November 17, 2025 | 64 | 56.63 | 56.63 | 64.26 | 55.62 | 727,119 |
| November 14, 2025 | 68.79 | 67.65 | 67.65 | 69.7 | 65.81 | 176,462 |
| November 13, 2025 | 69.99 | 67.87 | 67.87 | 69.99 | 67.15 | 224,497 |
| November 12, 2025 | 63.87 | 67.22 | 67.22 | 69.99 | 63.11 | 395,177 |
| November 11, 2025 | 64 | 63.64 | 63.64 | 64.74 | 62.5 | 79,283 |
| November 10, 2025 | 64.2 | 64.21 | 64.21 | 65.01 | 63.25 | 66,212 |
| November 07, 2025 | 59.51 | 63.25 | 63.25 | 63.95 | 58.51 | 112,703 |
| November 06, 2025 | 61.8 | 59.51 | 59.51 | 61.9 | 58.33 | 138,712 |
| November 04, 2025 | 61.65 | 61.16 | 61.16 | 63.49 | 60.41 | 101,603 |
| November 03, 2025 | 62.24 | 62.26 | 62.26 | 62.84 | 61.16 | 44,122 |
| October 31, 2025 | 61.92 | 61.04 | 61.04 | 63.23 | 60.27 | 167,513 |
| October 30, 2025 | 63.53 | 60.53 | 60.53 | 63.97 | 60.06 | 107,992 |
| October 29, 2025 | 64.5 | 63.53 | 63.53 | 64.9 | 62.4 | 111,815 |
| October 28, 2025 | 62.62 | 63.73 | 63.73 | 64.64 | 62.17 | 124,618 |
| October 27, 2025 | 63 | 62.12 | 62.12 | 65.47 | 61 | 273,699 |
| October 24, 2025 | 58.2 | 63.12 | 63.12 | 65.56 | 58.2 | 942,445 |
| October 23, 2025 | 58.01 | 58.78 | 58.78 | 60.2 | 57 | 197,894 |
| October 21, 2025 | 58.28 | 58.1 | 58.1 | 60 | 57.16 | 62,971 |
| October 20, 2025 | 61.7 | 58.28 | 58.28 | 61.7 | 57.05 | 210,563 |
| October 17, 2025 | 58.41 | 59.14 | 59.14 | 59.25 | 55.5 | 80,627 |
| October 16, 2025 | 57.99 | 58.41 | 58.41 | 58.99 | 57.39 | 65,465 |
| October 15, 2025 | 56.49 | 57.21 | 57.21 | 57.5 | 55.55 | 91,627 |
| October 14, 2025 | 56.36 | 56.07 | 56.07 | 56.99 | 55 | 36,181 |
| October 13, 2025 | 54.81 | 56.36 | 56.36 | 57 | 54.01 | 49,281 |
| October 10, 2025 | 56.95 | 54.81 | 54.81 | 56.95 | 54.55 | 31,116 |
| October 09, 2025 | 53.39 | 54.53 | 54.53 | 55.9 | 53.2 | 58,464 |
| October 08, 2025 | 52.15 | 54.4 | 54.4 | 55.49 | 52.15 | 93,505 |
| October 07, 2025 | 55 | 54.85 | 54.85 | 56.4 | 54.01 | 35,364 |
| October 06, 2025 | 53.25 | 55.18 | 55.18 | 55.45 | 53.25 | 30,849 |
| October 03, 2025 | 52.66 | 53.21 | 53.21 | 53.89 | 52.1 | 13,268 |
| October 01, 2025 | 52.51 | 52.99 | 52.99 | 53.4 | 51.12 | 38,049 |
| September 30, 2025 | 54.43 | 53.2 | 53.2 | 55.49 | 52.61 | 22,208 |
| September 29, 2025 | 54.75 | 54.43 | 54.43 | 55.89 | 54 | 12,994 |
| September 26, 2025 | 57 | 54.57 | 54.57 | 57 | 54.41 | 47,376 |
| September 25, 2025 | 55.55 | 57.28 | 57.28 | 59 | 54.06 | 113,754 |
| September 24, 2025 | 56.51 | 56.68 | 56.68 | 56.99 | 55.25 | 22,863 |
| September 23, 2025 | 56.51 | 56.78 | 56.78 | 58.92 | 56.15 | 10,835 |
| September 22, 2025 | 56.01 | 57.38 | 57.38 | 58.39 | 56.01 | 26,003 |
| September 19, 2025 | 58.99 | 57.15 | 57.15 | 59.1 | 55.8 | 27,667 |
| September 18, 2025 | 58.2 | 58.16 | 58.16 | 59.4 | 57.25 | 8,409 |
| September 17, 2025 | 57.1 | 58.28 | 58.28 | 59.6 | 57.1 | 31,019 |
| September 16, 2025 | 56.82 | 58.76 | 58.76 | 59.9 | 56.82 | 13,609 |
| September 15, 2025 | 58.68 | 58.15 | 58.15 | 58.98 | 56.55 | 32,654 |
| September 12, 2025 | 59.95 | 58.68 | 58.68 | 59.95 | 58 | 20,677 |
| September 11, 2025 | 59.74 | 59.49 | 59.49 | 59.8 | 58.01 | 26,108 |
| September 10, 2025 | 59.53 | 59.41 | 59.41 | 61 | 57.5 | 34,007 |
| September 09, 2025 | 58.9 | 59.53 | 59.53 | 61 | 58.05 | 35,422 |
| September 08, 2025 | 60.01 | 58.86 | 58.86 | 61.79 | 57.56 | 26,896 |
