73.76
+1.18(+1.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 72.5 | 73.76 | 73.76 | 75 | 71 | 8,404 |
| December 04, 2025 | 71 | 72.58 | 72.58 | 73 | 71 | 7,318 |
| December 03, 2025 | 73.01 | 72.38 | 72.38 | 73.01 | 71 | 14,115 |
| December 02, 2025 | 71.4 | 73.1 | 73.1 | 74 | 70.01 | 29,926 |
| December 01, 2025 | 71 | 70.62 | 70.62 | 71.49 | 69.55 | 10,366 |
| November 28, 2025 | 72.1 | 72 | 72 | 74 | 69.36 | 26,796 |
| November 27, 2025 | 74.41 | 73.02 | 73.02 | 74.5 | 72.2 | 3,589 |
| November 26, 2025 | 75 | 72.6 | 72.6 | 75 | 72.4 | 21,136 |
| November 25, 2025 | 72 | 73 | 73 | 73.5 | 72 | 4,439 |
| November 24, 2025 | 71.03 | 71.51 | 71.51 | 75.85 | 71 | 11,714 |
| November 21, 2025 | 75 | 73.85 | 73.85 | 75 | 73 | 10,446 |
| November 19, 2025 | 77.6 | 75.67 | 75.67 | 77.6 | 75.2 | 3,852 |
| November 18, 2025 | 78.99 | 77.32 | 77.32 | 78.99 | 75.1 | 6,784 |
| November 17, 2025 | 76 | 76.41 | 76.41 | 77.46 | 75 | 11,850 |
| November 14, 2025 | 77.5 | 77.06 | 77.06 | 78.94 | 73.58 | 16,196 |
| November 13, 2025 | 81.5 | 77.24 | 77.24 | 81.5 | 77 | 9,344 |
| November 12, 2025 | 82.46 | 80.08 | 80.08 | 83.84 | 77.5 | 58,861 |
| November 11, 2025 | 76.05 | 79.85 | 79.85 | 79.85 | 76.05 | 28,266 |
| November 10, 2025 | 73 | 76.05 | 76.05 | 76.05 | 72.15 | 18,211 |
| November 07, 2025 | 70.23 | 72.43 | 72.43 | 72.6 | 70 | 5,579 |
| November 06, 2025 | 73.5 | 70.12 | 70.12 | 73.5 | 68.9 | 14,066 |
| November 04, 2025 | 73.49 | 72.42 | 72.42 | 73.49 | 71 | 16,966 |
| November 03, 2025 | 70.51 | 72.02 | 72.02 | 73.8 | 70.51 | 4,812 |
| October 31, 2025 | 72.46 | 72.1 | 72.1 | 73.8 | 71.55 | 10,311 |
| October 30, 2025 | 72.58 | 72.46 | 72.46 | 72.58 | 70.02 | 8,424 |
| October 29, 2025 | 71.6 | 72.38 | 72.38 | 72.62 | 71.58 | 4,740 |
| October 28, 2025 | 70.68 | 72.2 | 72.2 | 73 | 70.68 | 11,450 |
| October 27, 2025 | 74.86 | 70.68 | 70.68 | 74.86 | 70.03 | 34,013 |
| October 24, 2025 | 75.1 | 73.72 | 73.72 | 77 | 73.01 | 17,121 |
| October 23, 2025 | 78.9 | 76.29 | 76.29 | 80.08 | 76 | 24,974 |
| October 21, 2025 | 74 | 78.13 | 78.13 | 78.44 | 73 | 8,742 |
| October 20, 2025 | 72.3 | 74.72 | 74.72 | 75 | 72.3 | 5,364 |
| October 17, 2025 | 77.95 | 74.64 | 74.64 | 77.95 | 74 | 10,616 |
| October 16, 2025 | 76.01 | 74.99 | 74.99 | 77.9 | 73.62 | 26,309 |
| October 15, 2025 | 79.98 | 75.91 | 75.91 | 79.98 | 74.05 | 11,722 |
| October 14, 2025 | 77.03 | 77.21 | 77.21 | 80.6 | 76.51 | 26,451 |
| October 13, 2025 | 81 | 80.43 | 80.43 | 83.83 | 79.63 | 37,266 |
| October 10, 2025 | 84 | 83.83 | 83.83 | 84.01 | 83.83 | 4,028 |
| October 09, 2025 | 85.57 | 85.55 | 85.55 | 85.57 | 85.55 | 9,014 |
| October 08, 2025 | 83.91 | 83.9 | 83.9 | 83.91 | 83.88 | 15,979 |
| October 07, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 4,918 |
| October 06, 2025 | 80 | 82.3 | 82.3 | 82.32 | 80 | 79,991 |
| October 03, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 4,304 |
| October 01, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 3,944 |
| September 30, 2025 | 84.01 | 84.05 | 84.05 | 84.1 | 84.01 | 32,072 |
| September 29, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | 4,624 |
| September 26, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | 3,831 |
| September 25, 2025 | 89.28 | 89.27 | 89.27 | 89.28 | 89.27 | 4,570 |
| September 24, 2025 | 90.42 | 91.1 | 91.1 | 91.1 | 90.42 | 49,039 |
| September 23, 2025 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | 1,172 |
| September 22, 2025 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | 5,280 |
| September 19, 2025 | 96.08 | 96.09 | 96.09 | 96.09 | 96.08 | 37,225 |
| September 18, 2025 | 100.01 | 98.05 | 98.05 | 100.01 | 98.05 | 81,207 |
| September 17, 2025 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 20,652 |
| September 16, 2025 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | 45,439 |
| September 15, 2025 | 90.56 | 94.25 | 94.25 | 94.25 | 90.56 | 46,250 |
| September 12, 2025 | 92.5 | 92.41 | 92.41 | 92.5 | 92.41 | 9,230 |
| September 11, 2025 | 94.1 | 94.3 | 94.3 | 95.1 | 94.1 | 86,295 |
| September 10, 2025 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | 10,715 |
| September 09, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | 13,889 |