55.70
+0.81(+1.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 55.87 | 54.89 | 54.89 | 57 | 54.5 | 97,767 |
| January 12, 2026 | 56.4 | 56.39 | 56.39 | 57.98 | 54.4 | 84,089 |
| January 09, 2026 | 58.99 | 56.18 | 56.18 | 59.76 | 55.62 | 104,852 |
| January 08, 2026 | 58.99 | 58.96 | 58.96 | 59.9 | 56.5 | 111,581 |
| January 07, 2026 | 57.99 | 58.69 | 58.69 | 59.58 | 56.54 | 68,542 |
| January 06, 2026 | 58.6 | 57.54 | 57.54 | 59.79 | 56.43 | 97,426 |
| January 05, 2026 | 60.08 | 59.19 | 59.19 | 61.27 | 58.85 | 78,038 |
| January 02, 2026 | 61.5 | 60.06 | 60.06 | 61.5 | 60 | 111,023 |
| January 01, 2026 | 63.7 | 60.23 | 60.23 | 64.49 | 59.65 | 331,438 |
| December 31, 2025 | 64 | 62.79 | 62.79 | 66 | 61.5 | 140,272 |
| December 30, 2025 | 61.26 | 63 | 63 | 65.45 | 60.4 | 219,118 |
| December 29, 2025 | 60 | 61.26 | 61.26 | 63.5 | 59.99 | 321,025 |
| December 26, 2025 | 60.25 | 60.41 | 60.41 | 61.5 | 59.75 | 29,397 |
| December 24, 2025 | 61.11 | 60.6 | 60.86 | 62.79 | 60.01 | 69,583 |
| December 23, 2025 | 62.87 | 59.88 | 59.88 | 62.87 | 59.06 | 49,257 |
| December 22, 2025 | 60.67 | 60.33 | 60.33 | 62.45 | 59.75 | 39,164 |
| December 19, 2025 | 61.24 | 60.67 | 60.67 | 63.39 | 59.7 | 143,829 |
| December 18, 2025 | 59.3 | 61.24 | 61.24 | 64.5 | 59.3 | 159,858 |
| December 17, 2025 | 64 | 60.29 | 60.29 | 64 | 59.26 | 86,184 |
| December 16, 2025 | 63 | 61.95 | 61.95 | 65.6 | 61 | 499,847 |
| December 15, 2025 | 58.33 | 62.62 | 62.62 | 63.8 | 58.31 | 402,118 |
| December 12, 2025 | 57.1 | 58.5 | 58.5 | 59.2 | 55.66 | 85,596 |
| December 11, 2025 | 54.85 | 56.35 | 56.35 | 56.55 | 54.82 | 91,542 |
| December 10, 2025 | 53.01 | 54.57 | 54.57 | 54.85 | 53.01 | 56,619 |
| December 09, 2025 | 52.01 | 53.68 | 53.68 | 53.98 | 51.5 | 35,581 |
| December 08, 2025 | 52.7 | 51.85 | 51.85 | 54.45 | 51.11 | 86,655 |
| December 05, 2025 | 54.99 | 53.52 | 53.52 | 54.99 | 52.35 | 61,971 |
| 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 |
