71.94
-0.79(-1.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 69.54 | 70.09 | 70.09 | 70.5 | 69.54 | 41,826 |
| October 15, 2025 | 69.44 | 69.54 | 69.54 | 70.09 | 68.55 | 74,896 |
| October 14, 2025 | 70.05 | 68.55 | 68.55 | 70.49 | 68 | 79,511 |
| October 13, 2025 | 71.57 | 70.02 | 70.02 | 71.87 | 69.3 | 76,782 |
| October 10, 2025 | 71.9 | 71.57 | 71.57 | 72.95 | 71.1 | 65,998 |
| October 09, 2025 | 72.82 | 72.09 | 72.09 | 73.01 | 71.75 | 35,118 |
| October 08, 2025 | 73.6 | 72.29 | 72.29 | 74.06 | 72 | 49,164 |
| October 07, 2025 | 74.74 | 72.93 | 72.93 | 75.08 | 72.5 | 69,365 |
| October 06, 2025 | 76 | 74.74 | 74.74 | 77.29 | 74.18 | 68,240 |
| October 03, 2025 | 75.4 | 76 | 76 | 76.35 | 73.62 | 134,721 |
| October 01, 2025 | 73.1 | 74.28 | 74.28 | 75.4 | 73.1 | 86,341 |
| September 30, 2025 | 75.2 | 73.1 | 73.1 | 75.2 | 72.61 | 31,118 |
| September 29, 2025 | 74.4 | 74.21 | 74.21 | 75 | 73.29 | 57,265 |
| September 26, 2025 | 76.51 | 74.09 | 74.09 | 76.62 | 73.88 | 84,197 |
| September 25, 2025 | 78.2 | 76.51 | 76.51 | 78.79 | 75.9 | 85,343 |
| September 24, 2025 | 79 | 77.82 | 77.82 | 81.99 | 77.4 | 422,055 |
| September 23, 2025 | 75.8 | 78.28 | 78.28 | 79.64 | 75.79 | 194,067 |
| September 22, 2025 | 77.5 | 75.29 | 75.29 | 77.98 | 74.7 | 106,068 |
| September 19, 2025 | 77.5 | 76.99 | 76.99 | 79 | 76.5 | 114,017 |
| September 18, 2025 | 77.59 | 77.4 | 77.4 | 82 | 75.75 | 325,935 |
| September 17, 2025 | 79.5 | 76.81 | 76.81 | 79.5 | 76.5 | 103,673 |
| September 16, 2025 | 75.81 | 78.04 | 78.04 | 79 | 75.81 | 99,737 |
| September 15, 2025 | 76.28 | 75.81 | 75.81 | 77 | 75.35 | 28,864 |
| September 12, 2025 | 75.49 | 75.74 | 75.74 | 76.73 | 75.06 | 59,709 |
| September 11, 2025 | 75.99 | 75.14 | 75.14 | 78.08 | 74.61 | 219,502 |
| September 10, 2025 | 74.5 | 75 | 75 | 77.35 | 74.5 | 64,024 |
| September 09, 2025 | 76.89 | 75.17 | 75.17 | 76.89 | 74.93 | 34,993 |