72.30
+0.02(+0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 71.05 | 72.3 | 72.3 | 73.7 | 70.96 | 359,387 |
| December 23, 2025 | 71.84 | 72.28 | 72.28 | 74.6 | 70.01 | 292,611 |
| December 22, 2025 | 71.43 | 71.84 | 71.84 | 71.93 | 69.62 | 479,354 |
| December 19, 2025 | 66.97 | 68.51 | 68.51 | 69.65 | 64.91 | 240,093 |
| December 18, 2025 | 67.41 | 66.34 | 66.34 | 68.07 | 65.4 | 83,863 |
| December 17, 2025 | 67 | 68.05 | 68.05 | 71.04 | 64.55 | 1.03M |
| December 16, 2025 | 64.01 | 67.66 | 67.66 | 67.9 | 63.95 | 611,625 |
| December 15, 2025 | 66.27 | 65.34 | 65.34 | 67.2 | 63.82 | 673,482 |
| December 12, 2025 | 65.25 | 67.17 | 67.17 | 67.49 | 64.25 | 30,443 |
| December 11, 2025 | 63.01 | 67.07 | 67.07 | 67.78 | 62.5 | 36,846 |
| December 10, 2025 | 68.24 | 65.28 | 65.28 | 68.24 | 64.83 | 60,435 |
| December 09, 2025 | 68.24 | 68.24 | 68.24 | 70.9 | 68.24 | 41,881 |
| December 08, 2025 | 75 | 71.83 | 71.83 | 75 | 71.83 | 18,134 |
| December 05, 2025 | 76.89 | 75.62 | 75.62 | 76.89 | 74.88 | 51,811 |
| December 04, 2025 | 73.49 | 78.83 | 78.83 | 79.35 | 73.49 | 341,359 |
| December 03, 2025 | 77.61 | 77.36 | 77.36 | 78 | 77.36 | 42,090 |
| December 02, 2025 | 85.73 | 81.44 | 81.44 | 86.2 | 81.44 | 79,455 |
| December 01, 2025 | 87.4 | 85.73 | 85.73 | 87.4 | 83.6 | 120,420 |
| November 28, 2025 | 88.49 | 87.69 | 87.69 | 88.49 | 83.78 | 61,533 |
| November 27, 2025 | 89 | 88.19 | 88.19 | 89 | 85.1 | 96,265 |
| November 26, 2025 | 90.9 | 88.7 | 88.7 | 91.8 | 88 | 10,285 |
| November 25, 2025 | 88.25 | 90.9 | 90.9 | 92 | 85.31 | 43,806 |
| November 24, 2025 | 88.1 | 89.56 | 89.56 | 93 | 88.03 | 104,139 |
| November 21, 2025 | 92.67 | 92.67 | 92.67 | 92.68 | 92.67 | 3,316 |
| November 19, 2025 | 93.15 | 96.5 | 96.5 | 96.5 | 93.15 | 52,409 |
| November 18, 2025 | 96.96 | 95.06 | 95.06 | 96.96 | 95.06 | 5,847 |
| November 17, 2025 | 94.25 | 97 | 97 | 97 | 94.08 | 33,268 |
| November 14, 2025 | 94.96 | 96 | 96 | 96.9 | 94.96 | 37,156 |
| November 13, 2025 | 96.9 | 96.9 | 96.9 | 96.9 | 94.96 | 51,900 |
| November 12, 2025 | 97.16 | 96.9 | 96.9 | 97.16 | 96.9 | 54,164 |
| November 11, 2025 | 98 | 97.1 | 97.1 | 98 | 97.1 | 45,876 |
| November 10, 2025 | 95.31 | 98.99 | 98.99 | 99.2 | 95.31 | 109,572 |
| November 07, 2025 | 98.1 | 97.26 | 97.26 | 98.1 | 97.26 | 45,070 |
| November 06, 2025 | 99.9 | 99.25 | 99.25 | 100 | 98 | 64,762 |
| November 04, 2025 | 96.5 | 98.17 | 98.17 | 98.17 | 96 | 72,288 |
| November 03, 2025 | 94.97 | 96.25 | 96.25 | 96.86 | 94.97 | 121,768 |
| October 31, 2025 | 91.7 | 94.97 | 94.97 | 94.97 | 91.24 | 61,850 |
| October 30, 2025 | 92.06 | 93.11 | 93.11 | 93.11 | 92.01 | 16,894 |
| October 29, 2025 | 91 | 93.11 | 93.11 | 93.11 | 90 | 66,939 |
| October 28, 2025 | 87.71 | 91.29 | 91.29 | 91.29 | 87.71 | 219,916 |
| October 27, 2025 | 88.5 | 89.5 | 89.5 | 89.5 | 88.5 | 8,204 |
| October 24, 2025 | 90.4 | 88 | 88 | 90.4 | 88 | 8,197 |
| October 23, 2025 | 88.55 | 89 | 89 | 89 | 88.55 | 16,363 |
| October 21, 2025 | 89 | 89 | 89 | 89 | 89 | 7,216 |
| October 20, 2025 | 86.14 | 89.65 | 89.65 | 89.65 | 86.14 | 29,379 |
| October 17, 2025 | 88.02 | 87.9 | 87.9 | 89.78 | 87.9 | 17,671 |
| October 16, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | 87.5 | 63,021 |
| October 15, 2025 | 86.85 | 86.85 | 86.85 | 86.85 | 86 | 126,008 |
| October 14, 2025 | 83.5 | 85.15 | 85.15 | 85.16 | 83.5 | 56,863 |
| October 13, 2025 | 80.4 | 83.5 | 83.5 | 83.5 | 80.36 | 55,628 |
| October 10, 2025 | 79.71 | 82 | 82 | 82 | 79.71 | 48,275 |
| October 09, 2025 | 82 | 81.34 | 81.34 | 82 | 81.34 | 9,847 |
| October 08, 2025 | 83.81 | 83 | 83 | 83.81 | 82.32 | 19,616 |
| October 07, 2025 | 84 | 84 | 84 | 84 | 82.2 | 86,803 |
| October 06, 2025 | 80.57 | 83.85 | 83.85 | 83.85 | 80.57 | 76,218 |
| October 03, 2025 | 83 | 82.22 | 82.22 | 83 | 82.22 | 9,187 |
| October 01, 2025 | 81.18 | 83.9 | 83.9 | 83.9 | 81.18 | 39,406 |
| September 30, 2025 | 82.39 | 82.84 | 82.84 | 83.5 | 78.5 | 144,114 |
| September 29, 2025 | 79.4 | 80.79 | 80.79 | 82 | 78.21 | 77,748 |
| September 26, 2025 | 75.69 | 78.53 | 78.53 | 79.47 | 73 | 135,124 |