74.24
+1.23(+1.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 72.91 | 74.24 | 74.24 | 74.93 | 72.52 | 44,933 |
| January 13, 2026 | 73.5 | 73.01 | 73.01 | 74.7 | 72.23 | 74,825 |
| January 12, 2026 | 76.6 | 73.82 | 73.82 | 76.6 | 69.73 | 180,761 |
| January 09, 2026 | 78.07 | 75.51 | 75.51 | 78.07 | 75.1 | 72,645 |
| January 08, 2026 | 79 | 78.35 | 78.35 | 80.05 | 77.1 | 128,526 |
| January 07, 2026 | 78.7 | 79.24 | 79.24 | 80 | 78.06 | 127,086 |
| January 06, 2026 | 79.5 | 79.09 | 79.09 | 79.8 | 78.25 | 82,524 |
| January 05, 2026 | 80.1 | 78.86 | 78.86 | 82.43 | 78.3 | 100,174 |
| January 02, 2026 | 79.98 | 79.35 | 79.35 | 80.88 | 79 | 177,861 |
| January 01, 2026 | 80.5 | 79.77 | 79.77 | 81.5 | 78.55 | 113,392 |
| December 31, 2025 | 80.7 | 79.44 | 79.44 | 81 | 77.85 | 145,610 |
| December 30, 2025 | 79.85 | 79.92 | 79.92 | 81.06 | 79.46 | 48,186 |
| December 29, 2025 | 79.84 | 80.64 | 80.64 | 81.38 | 78.13 | 95,578 |
| December 26, 2025 | 80.35 | 79.84 | 79.84 | 82 | 79.5 | 91,287 |
| December 24, 2025 | 81.84 | 81.56 | 81.56 | 83.7 | 80.71 | 225,369 |
| December 23, 2025 | 78.26 | 81.84 | 81.84 | 83 | 77.01 | 553,800 |
| December 22, 2025 | 77.12 | 78.26 | 78.26 | 79.9 | 76.62 | 141,775 |
| December 19, 2025 | 77.5 | 77.61 | 77.61 | 79.1 | 76.99 | 99,984 |
| December 18, 2025 | 77.29 | 77.7 | 77.7 | 78.1 | 75.21 | 93,838 |
| December 17, 2025 | 75.5 | 77.29 | 77.29 | 77.89 | 73.73 | 240,866 |
| December 16, 2025 | 72.99 | 75.42 | 75.42 | 76 | 71.8 | 219,992 |
| December 15, 2025 | 74.4 | 72.28 | 72.28 | 74.5 | 71.25 | 108,827 |
| December 12, 2025 | 74.3 | 74.18 | 74.18 | 75 | 72.11 | 159,999 |
| December 11, 2025 | 68.78 | 72.64 | 72.64 | 73.8 | 68.53 | 165,896 |
| December 10, 2025 | 69.1 | 68.78 | 68.78 | 70.1 | 68.51 | 27,884 |
| December 09, 2025 | 69.01 | 68.83 | 68.83 | 70.99 | 67.88 | 63,377 |
| December 08, 2025 | 73 | 70.57 | 70.57 | 73 | 68.2 | 64,750 |
| December 05, 2025 | 72.73 | 71.94 | 71.94 | 73.21 | 70.99 | 48,959 |
| December 04, 2025 | 72.6 | 72.73 | 72.73 | 75.24 | 72.2 | 155,755 |
| December 03, 2025 | 72.5 | 72.63 | 72.63 | 73.04 | 70.62 | 93,542 |
| December 02, 2025 | 72.9 | 72.92 | 72.92 | 73.8 | 71.02 | 154,458 |
| December 01, 2025 | 67.4 | 71.62 | 71.62 | 73.01 | 67.15 | 298,761 |
| November 28, 2025 | 68.5 | 66.41 | 66.41 | 68.5 | 65.11 | 66,577 |
| November 27, 2025 | 66.88 | 67.77 | 67.77 | 68.3 | 66.25 | 61,511 |
| November 26, 2025 | 63.21 | 66.65 | 66.65 | 67.03 | 62.9 | 102,937 |
| November 25, 2025 | 64.55 | 63.21 | 63.21 | 65.16 | 62.81 | 47,727 |
| November 24, 2025 | 66 | 64.85 | 64.85 | 66.88 | 63.85 | 73,689 |
| November 21, 2025 | 65.25 | 66.52 | 66.52 | 67 | 63.52 | 70,746 |
| November 19, 2025 | 68.3 | 66.79 | 66.79 | 68.3 | 66.5 | 17,401 |
| November 18, 2025 | 68.02 | 67.01 | 67.01 | 68.32 | 66.5 | 25,317 |
| November 17, 2025 | 68.99 | 68.02 | 68.02 | 69.35 | 67.88 | 40,376 |
| November 14, 2025 | 66.35 | 69.25 | 69.25 | 69.8 | 66.34 | 121,480 |
| November 13, 2025 | 67.9 | 66.34 | 66.34 | 67.9 | 65.5 | 93,217 |
| November 12, 2025 | 67.95 | 67.1 | 67.1 | 69.16 | 66.26 | 52,220 |
| November 11, 2025 | 67.52 | 66.97 | 66.97 | 68.22 | 66 | 38,877 |
| November 10, 2025 | 69 | 67.52 | 67.52 | 69 | 66.51 | 56,113 |
| November 07, 2025 | 68.92 | 67.92 | 67.92 | 68.92 | 66.3 | 97,987 |
| November 06, 2025 | 70.14 | 68.43 | 68.43 | 71.39 | 67.25 | 104,855 |
| November 04, 2025 | 69 | 70.62 | 70.62 | 72.49 | 69 | 58,011 |
| November 03, 2025 | 71.8 | 70.07 | 70.07 | 72.5 | 67 | 188,076 |
| October 31, 2025 | 72.49 | 72.05 | 72.05 | 73.35 | 71.6 | 54,335 |
| October 30, 2025 | 74.6 | 72.69 | 72.69 | 74.6 | 72.5 | 34,474 |
| October 29, 2025 | 73.7 | 73.43 | 73.43 | 74.23 | 73.12 | 29,395 |
| October 28, 2025 | 75.1 | 73.7 | 73.7 | 75.89 | 73.3 | 76,901 |
| October 27, 2025 | 72.15 | 75.58 | 75.58 | 76.99 | 71.21 | 349,158 |
| October 24, 2025 | 71.9 | 71.04 | 71.04 | 72.18 | 70.7 | 23,888 |
| October 23, 2025 | 72.58 | 71.16 | 71.16 | 72.91 | 70.48 | 40,942 |
| October 21, 2025 | 71 | 71.54 | 71.54 | 72.25 | 69.2 | 26,692 |
| October 20, 2025 | 69.1 | 70.82 | 70.82 | 71.39 | 69.1 | 40,075 |
| October 17, 2025 | 70.09 | 69.08 | 69.08 | 70.84 | 68.6 | 52,776 |