67.05
-1.77(-2.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 67.8 | 67.05 | 67.05 | 68.8 | 66.5 | 252,344 |
| January 20, 2026 | 71 | 68.82 | 68.82 | 71.01 | 67.94 | 113,231 |
| January 19, 2026 | 70.7 | 71.19 | 71.19 | 71.8 | 70.25 | 52,136 |
| January 16, 2026 | 71.35 | 71.51 | 71.51 | 71.9 | 70.88 | 44,048 |
| January 14, 2026 | 70.7 | 71.01 | 71.01 | 71.78 | 70.7 | 49,530 |
| January 13, 2026 | 71.14 | 71.22 | 71.22 | 72.56 | 70.66 | 103,752 |
| January 12, 2026 | 71.01 | 71.14 | 71.14 | 71.79 | 70.11 | 151,598 |
| January 09, 2026 | 72.51 | 72.14 | 72.14 | 72.6 | 71.52 | 89,922 |
| January 08, 2026 | 74.3 | 72.3 | 72.3 | 74.42 | 72.2 | 182,352 |
| January 07, 2026 | 74.6 | 74.07 | 74.07 | 74.61 | 73.87 | 83,475 |
| January 06, 2026 | 74.5 | 74.47 | 74.47 | 74.89 | 74.06 | 100,926 |
| January 05, 2026 | 76.4 | 74.75 | 74.75 | 76.4 | 74.35 | 133,434 |
| January 02, 2026 | 75.5 | 75.98 | 75.98 | 76.25 | 75.1 | 103,513 |
| January 01, 2026 | 75.68 | 75.92 | 75.92 | 76.39 | 75.21 | 68,469 |
| December 31, 2025 | 74.4 | 75.68 | 75.68 | 76 | 74.4 | 75,771 |
| December 30, 2025 | 75.2 | 75.18 | 75.18 | 75.39 | 74.35 | 60,106 |
| December 29, 2025 | 74.25 | 75.34 | 75.34 | 76.01 | 74.25 | 167,580 |
| December 26, 2025 | 76 | 74.63 | 74.63 | 76 | 74.52 | 98,002 |
| December 24, 2025 | 76.21 | 75.59 | 75.59 | 76.55 | 75.2 | 95,356 |
| December 23, 2025 | 76.09 | 76.21 | 76.21 | 77.39 | 75.75 | 81,701 |
| December 22, 2025 | 74.77 | 76.04 | 76.04 | 76.94 | 74.36 | 152,286 |
| December 19, 2025 | 75.05 | 74.6 | 74.6 | 75.31 | 73.81 | 173,051 |
| December 18, 2025 | 74.34 | 74.97 | 74.97 | 75.49 | 73.9 | 105,404 |
| December 17, 2025 | 75.95 | 74.29 | 74.29 | 75.95 | 74.02 | 110,531 |
| December 16, 2025 | 76.45 | 75.72 | 75.72 | 76.45 | 75.5 | 53,432 |
| December 15, 2025 | 77.08 | 76.37 | 76.37 | 77.08 | 76.12 | 54,869 |
| December 12, 2025 | 76.95 | 77.08 | 77.08 | 78.66 | 75.71 | 122,634 |
| December 11, 2025 | 76.99 | 76.25 | 76.25 | 77.29 | 74.55 | 164,672 |
| December 10, 2025 | 76.15 | 76.39 | 76.39 | 78.4 | 75.61 | 393,665 |
| December 09, 2025 | 73.94 | 76.07 | 76.07 | 77 | 72.9 | 206,396 |
| December 08, 2025 | 75.44 | 73.94 | 73.94 | 75.47 | 73.2 | 147,543 |
| December 05, 2025 | 75.76 | 75.44 | 75.44 | 76.48 | 73.7 | 163,860 |
| December 04, 2025 | 77.17 | 75.68 | 75.68 | 77.33 | 75.2 | 147,039 |
| December 03, 2025 | 77.8 | 77.17 | 77.17 | 78.54 | 75.78 | 267,251 |
| December 02, 2025 | 77 | 78.16 | 78.16 | 78.5 | 76.65 | 81,147 |
| December 01, 2025 | 77.33 | 77.34 | 77.34 | 78.55 | 77.12 | 85,762 |
| November 28, 2025 | 78.09 | 77.06 | 77.06 | 78.34 | 76.87 | 81,460 |
| November 27, 2025 | 78.34 | 78.04 | 78.04 | 78.58 | 77.3 | 87,986 |
| November 26, 2025 | 76.33 | 78.42 | 78.42 | 79.93 | 75.53 | 326,901 |
| November 25, 2025 | 76.25 | 75.32 | 75.32 | 77.68 | 74.75 | 353,257 |
| November 24, 2025 | 78.51 | 76.73 | 76.73 | 78.51 | 76.5 | 67,790 |
| November 21, 2025 | 79.78 | 78.24 | 78.24 | 80.22 | 78.01 | 89,229 |
| November 19, 2025 | 78.97 | 79.73 | 79.73 | 80.5 | 78.28 | 151,347 |
| November 18, 2025 | 79.1 | 78.97 | 78.97 | 79.79 | 78.6 | 151,311 |
| November 17, 2025 | 80.8 | 79.1 | 79.1 | 81.45 | 76.77 | 317,242 |
| November 14, 2025 | 81 | 80.87 | 80.87 | 81.74 | 80.55 | 87,835 |
| November 13, 2025 | 82 | 81.37 | 81.37 | 82.72 | 81.1 | 122,803 |
| November 12, 2025 | 82.7 | 82.29 | 82.29 | 84 | 81.8 | 207,829 |
| November 11, 2025 | 81.41 | 82.62 | 82.62 | 83.4 | 81.41 | 184,893 |
| November 10, 2025 | 83.7 | 82.08 | 82.08 | 84.5 | 81.25 | 521,190 |
| November 07, 2025 | 82.4 | 81.95 | 81.95 | 85.08 | 79.67 | 1.01M |
| November 06, 2025 | 82 | 82.08 | 82.08 | 85.89 | 80 | 4.62M |
| November 04, 2025 | 81 | 76.7 | 76.7 | 82.48 | 76 | 666,211 |
| November 03, 2025 | 81.26 | 80.37 | 80.37 | 81.28 | 80.01 | 76,116 |
| October 31, 2025 | 81.5 | 80.93 | 80.93 | 81.97 | 80.28 | 71,800 |
| October 30, 2025 | 82.49 | 81.79 | 81.79 | 83 | 81.28 | 81,194 |
| October 29, 2025 | 81.3 | 82.63 | 82.63 | 83.89 | 80.5 | 482,915 |
| October 28, 2025 | 81.95 | 81.3 | 81.3 | 81.99 | 80.51 | 134,502 |
| October 27, 2025 | 79 | 81.48 | 81.48 | 82 | 77.37 | 381,223 |
| October 24, 2025 | 79.5 | 78.33 | 78.33 | 79.85 | 77.84 | 107,601 |