73.07
+1.66(+2.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 70.99 | 73.07 | 73.07 | 73.4 | 70.73 | 2.27M |
| January 13, 2026 | 72.25 | 71.41 | 71.41 | 72.25 | 70.28 | 866,162 |
| January 12, 2026 | 71.8 | 71.49 | 71.49 | 72.6 | 69.3 | 2.4M |
| January 09, 2026 | 71.79 | 72.37 | 72.37 | 74.75 | 71.55 | 4.74M |
| January 08, 2026 | 75.7 | 71.6 | 71.6 | 75.7 | 71.1 | 1.72M |
| January 07, 2026 | 75.2 | 75.73 | 75.73 | 76.76 | 74.43 | 2.07M |
| January 06, 2026 | 76.9 | 75.33 | 75.33 | 77.78 | 75 | 2.32M |
| January 05, 2026 | 76 | 76.94 | 76.94 | 77.45 | 74.24 | 1.62M |
| January 02, 2026 | 76.5 | 76.65 | 76.65 | 77.2 | 75.02 | 2.76M |
| January 01, 2026 | 76 | 76.52 | 76.52 | 76.99 | 75 | 1.98M |
| December 31, 2025 | 74.89 | 75.39 | 75.39 | 75.7 | 73.99 | 1.44M |
| December 30, 2025 | 74.15 | 74.6 | 74.6 | 75.25 | 73.9 | 1.38M |
| December 29, 2025 | 76.32 | 74.74 | 74.74 | 76.88 | 73.99 | 1.61M |
| December 26, 2025 | 77.9 | 76.32 | 76.32 | 77.95 | 74.75 | 3.26M |
| 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 |