65.16
+0.18(+0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 64.88 | 64.98 | 64.98 | 65.85 | 64.35 | 56,302 |
| January 12, 2026 | 64.17 | 64.26 | 64.26 | 65.01 | 62.04 | 148,486 |
| January 09, 2026 | 66.88 | 64.18 | 64.18 | 66.88 | 63.51 | 90,943 |
| January 08, 2026 | 67 | 66.88 | 66.88 | 67.5 | 66.5 | 43,618 |
| January 07, 2026 | 66.95 | 67.06 | 67.06 | 67.63 | 66.32 | 92,952 |
| January 06, 2026 | 66.96 | 66.91 | 66.91 | 67.6 | 65.55 | 182,528 |
| January 05, 2026 | 67.4 | 66.96 | 66.96 | 68.09 | 66.5 | 62,070 |
| January 02, 2026 | 67.8 | 67.45 | 67.45 | 67.8 | 66.91 | 192,307 |
| January 01, 2026 | 67.21 | 67.01 | 67.01 | 67.5 | 66.75 | 44,212 |
| December 31, 2025 | 66.03 | 67.2 | 67.2 | 67.45 | 66.03 | 54,579 |
| December 30, 2025 | 66.6 | 66.53 | 66.53 | 67 | 66.18 | 28,538 |
| December 29, 2025 | 66.63 | 66.6 | 66.6 | 67.4 | 65.95 | 94,468 |
| December 26, 2025 | 67.77 | 66.63 | 66.63 | 67.77 | 66.35 | 80,313 |
| December 24, 2025 | 68.5 | 67.23 | 67.23 | 68.59 | 66.25 | 53,530 |
| December 23, 2025 | 67.95 | 67.8 | 67.8 | 68.49 | 67.1 | 76,878 |
| December 22, 2025 | 68.2 | 67.95 | 67.95 | 68.62 | 67.53 | 62,974 |
| December 19, 2025 | 67.24 | 67.81 | 67.81 | 68.2 | 67 | 26,222 |
| December 18, 2025 | 67.4 | 67.24 | 67.24 | 67.5 | 66.6 | 32,691 |
| December 17, 2025 | 66.61 | 66.88 | 66.88 | 67.93 | 66.44 | 49,381 |
| December 16, 2025 | 67.34 | 67.66 | 67.66 | 67.99 | 66.75 | 44,318 |
| December 15, 2025 | 67.2 | 67.34 | 67.34 | 68.1 | 65.71 | 81,119 |
| December 12, 2025 | 67 | 67.3 | 67.3 | 67.64 | 66.29 | 73,562 |
| December 11, 2025 | 66.3 | 66.47 | 66.47 | 66.87 | 65.31 | 90,881 |
| December 10, 2025 | 66.18 | 65.79 | 65.79 | 66.99 | 65.5 | 45,206 |
| December 09, 2025 | 66.2 | 65.58 | 65.58 | 66.98 | 64.87 | 73,656 |
| December 08, 2025 | 66.65 | 65.74 | 65.74 | 66.66 | 64.67 | 69,410 |
| December 05, 2025 | 67 | 66.56 | 66.56 | 67.59 | 66 | 39,321 |
| December 04, 2025 | 67.09 | 66.99 | 66.99 | 67.8 | 66.5 | 47,816 |
| December 03, 2025 | 67.99 | 67.08 | 67.08 | 67.99 | 66.01 | 61,912 |
| December 02, 2025 | 68.2 | 67.48 | 67.48 | 68.28 | 67.05 | 56,044 |
| December 01, 2025 | 68.5 | 67.64 | 67.64 | 69 | 67.5 | 60,677 |
| November 28, 2025 | 68.98 | 68.61 | 68.61 | 69 | 67.91 | 24,736 |
| November 27, 2025 | 69.01 | 68.53 | 68.53 | 69.54 | 68.31 | 32,298 |
| November 26, 2025 | 68.6 | 68.52 | 68.52 | 69.08 | 67.8 | 66,264 |
| November 25, 2025 | 67.6 | 68.06 | 68.06 | 68.55 | 67.06 | 30,402 |
| November 24, 2025 | 69.57 | 67.61 | 67.61 | 70.01 | 67.1 | 79,753 |
| November 21, 2025 | 69.7 | 69.57 | 69.57 | 70.37 | 69.2 | 43,295 |
| November 19, 2025 | 69.75 | 70.3 | 70.3 | 70.99 | 69.31 | 48,765 |
| November 18, 2025 | 71.06 | 69.7 | 69.7 | 71.06 | 69.05 | 81,595 |
| November 17, 2025 | 70.31 | 70.51 | 70.51 | 71.8 | 70.3 | 67,600 |
| November 14, 2025 | 71.7 | 70.31 | 70.31 | 71.71 | 70 | 86,488 |
| November 13, 2025 | 71.95 | 71.51 | 71.51 | 72.1 | 71.2 | 58,715 |
| November 12, 2025 | 73.5 | 71.95 | 71.95 | 73.5 | 71 | 105,061 |
| November 11, 2025 | 72.5 | 72.65 | 72.65 | 73.5 | 72 | 57,674 |
| November 10, 2025 | 74.5 | 72.53 | 72.53 | 74.5 | 72.24 | 66,888 |
| November 07, 2025 | 75 | 73.64 | 73.64 | 75 | 72.6 | 217,324 |
| November 06, 2025 | 79 | 76.62 | 76.62 | 79 | 76.07 | 69,613 |
| November 04, 2025 | 78.09 | 77.57 | 77.57 | 78.93 | 77.51 | 46,170 |
| November 03, 2025 | 77.67 | 78.59 | 78.59 | 79.2 | 77.41 | 68,253 |
| October 31, 2025 | 78.19 | 77.67 | 77.67 | 78.75 | 77.11 | 51,596 |
| October 30, 2025 | 79.6 | 78.19 | 78.19 | 79.6 | 77.9 | 35,706 |
| October 29, 2025 | 78.4 | 78.92 | 78.92 | 79.45 | 77.59 | 89,070 |
| October 28, 2025 | 78.09 | 77.97 | 77.97 | 79.39 | 77.42 | 114,168 |
| October 27, 2025 | 77.62 | 77.97 | 77.97 | 78.29 | 77.62 | 38,145 |
| October 24, 2025 | 78.4 | 77.62 | 77.62 | 78.4 | 77.25 | 54,636 |
| October 23, 2025 | 78.5 | 77.97 | 77.97 | 78.55 | 77.26 | 209,126 |
| October 21, 2025 | 78.16 | 78.12 | 78.12 | 78.49 | 77.59 | 15,449 |
| October 20, 2025 | 78.01 | 77.78 | 77.78 | 78.2 | 77.02 | 83,414 |
| October 17, 2025 | 78.9 | 77.44 | 77.44 | 78.9 | 77.01 | 86,592 |
| October 16, 2025 | 77.5 | 78.11 | 78.11 | 78.99 | 77.5 | 45,316 |
