77.28
+3.93(+5.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 73 | 77.88 | 77.88 | 78.8 | 72.01 | 13M |
| December 23, 2025 | 73.76 | 73.35 | 73.35 | 74.75 | 71.07 | 2.93M |
| December 22, 2025 | 72.69 | 73.76 | 73.76 | 75 | 71.25 | 2.68M |
| December 19, 2025 | 69 | 72.05 | 72.05 | 72.85 | 68.8 | 6.99M |
| December 18, 2025 | 64 | 68.68 | 68.68 | 69 | 63.8 | 4.79M |
| December 17, 2025 | 63.2 | 64.39 | 64.39 | 65 | 62.51 | 2.63M |
| December 16, 2025 | 61.5 | 62.73 | 62.73 | 63.2 | 60.84 | 3.07M |
| December 15, 2025 | 63.59 | 61.47 | 61.47 | 63.59 | 60.68 | 749,781 |
| December 12, 2025 | 63.4 | 63.54 | 63.54 | 66.2 | 63.07 | 1.15M |
| December 11, 2025 | 62.17 | 63.42 | 63.42 | 64.3 | 61.32 | 1.05M |
| December 10, 2025 | 60.4 | 62 | 62 | 62.9 | 60.15 | 783,896 |
| December 09, 2025 | 60 | 60.67 | 60.67 | 61.35 | 58.72 | 652,334 |
| December 08, 2025 | 62.1 | 60.74 | 60.74 | 62.49 | 60.3 | 630,550 |
| December 05, 2025 | 63 | 62.43 | 62.43 | 63.8 | 62.04 | 475,001 |
| December 04, 2025 | 63.63 | 63.51 | 63.51 | 64.95 | 63 | 554,478 |
| December 03, 2025 | 64.5 | 64.04 | 64.04 | 64.5 | 62.7 | 470,986 |
| December 02, 2025 | 64 | 64.18 | 64.18 | 64.44 | 63.56 | 377,738 |
| December 01, 2025 | 65.2 | 63.89 | 63.89 | 65.24 | 63.5 | 163,280 |
| November 28, 2025 | 66.5 | 65.03 | 65.03 | 66.69 | 64 | 897,677 |
| November 27, 2025 | 66.05 | 66.34 | 66.34 | 66.59 | 65.24 | 647,703 |
| November 26, 2025 | 66 | 65.87 | 65.87 | 67 | 65.1 | 638,949 |
| November 25, 2025 | 65.5 | 65.82 | 65.82 | 67.1 | 65 | 1.08M |
| November 24, 2025 | 65.1 | 65.43 | 65.43 | 66.08 | 63.5 | 1.04M |
| November 21, 2025 | 66.5 | 65.79 | 65.79 | 67.01 | 65.3 | 663,997 |
| November 19, 2025 | 69.14 | 67.18 | 67.18 | 69.27 | 66.5 | 644,806 |
| November 18, 2025 | 68.9 | 68.96 | 68.96 | 69.98 | 68.01 | 2.26M |
| November 17, 2025 | 68.24 | 68.93 | 68.93 | 69.4 | 67.5 | 1.57M |
| November 14, 2025 | 67.01 | 68.16 | 68.16 | 68.75 | 66.12 | 1.84M |
| November 13, 2025 | 69.2 | 67.07 | 67.07 | 70.85 | 66.35 | 3.74M |
| November 12, 2025 | 67.5 | 68.65 | 68.65 | 69 | 67.15 | 2.56M |
| November 11, 2025 | 67.88 | 67.5 | 67.5 | 68 | 66.25 | 1.64M |
| November 10, 2025 | 66 | 67.59 | 67.59 | 68 | 65 | 1.24M |
| November 07, 2025 | 66.4 | 65.73 | 65.73 | 66.81 | 65.11 | 771,743 |
| November 06, 2025 | 67.19 | 67.06 | 67.06 | 67.99 | 66.01 | 1.44M |
| November 04, 2025 | 66.5 | 67.15 | 67.15 | 67.72 | 65.79 | 2.41M |
| November 03, 2025 | 63.2 | 66.06 | 66.06 | 67.09 | 62.96 | 1.91M |
| October 31, 2025 | 62.2 | 63.45 | 63.45 | 64.25 | 61.9 | 433,827 |
| October 30, 2025 | 63.09 | 62.55 | 62.55 | 63.69 | 62 | 250,485 |
| October 29, 2025 | 63.5 | 63.08 | 63.08 | 65.15 | 62.52 | 944,133 |
| October 28, 2025 | 63.49 | 63.76 | 63.76 | 64.3 | 62.71 | 686,086 |
| October 27, 2025 | 63.07 | 63.26 | 63.26 | 63.55 | 62.05 | 425,250 |
| October 24, 2025 | 64.8 | 63.07 | 63.07 | 65.04 | 63 | 802,564 |
| October 23, 2025 | 64.5 | 64.82 | 64.82 | 65.5 | 63.91 | 1.15M |
| October 21, 2025 | 64.2 | 64.47 | 64.47 | 65 | 63.95 | 581,195 |
| October 20, 2025 | 60.15 | 63.25 | 63.25 | 63.5 | 60.15 | 1.42M |
| October 17, 2025 | 60.29 | 60.79 | 60.79 | 61.27 | 59 | 1M |
| October 16, 2025 | 59.9 | 60.41 | 60.41 | 60.85 | 58.64 | 735,080 |
| October 15, 2025 | 57.1 | 59.19 | 59.19 | 59.4 | 56.4 | 845,657 |
| October 14, 2025 | 57.27 | 57.1 | 57.1 | 57.5 | 55 | 492,015 |
| October 13, 2025 | 58.16 | 57.27 | 57.27 | 58.73 | 57.01 | 205,410 |
| October 10, 2025 | 57.95 | 58.16 | 58.16 | 58.39 | 57.48 | 233,466 |
| October 09, 2025 | 57.66 | 57.63 | 57.63 | 59.2 | 57.01 | 477,667 |
| October 08, 2025 | 57.42 | 57.14 | 57.14 | 58.43 | 56.9 | 129,647 |
| October 07, 2025 | 57.75 | 57.81 | 57.81 | 59 | 57.42 | 349,974 |
| October 06, 2025 | 58.43 | 57.56 | 57.56 | 58.99 | 57.4 | 154,505 |
| October 03, 2025 | 57.86 | 58.43 | 58.43 | 59.2 | 57.64 | 119,592 |
| October 01, 2025 | 58 | 57.86 | 57.86 | 58.33 | 57.55 | 116,665 |
| September 30, 2025 | 58.24 | 57.64 | 57.64 | 58.24 | 57.31 | 132,861 |
| September 29, 2025 | 58.04 | 57.72 | 57.72 | 59.64 | 57.1 | 188,989 |
| September 26, 2025 | 60 | 58.05 | 58.05 | 60 | 57.5 | 294,402 |