66.93
-0.53(-0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 66.71 | 66.93 | 66.93 | 67.62 | 66.71 | 35,759 |
| December 03, 2025 | 67.43 | 67.46 | 67.46 | 68.11 | 67.01 | 24,622 |
| December 02, 2025 | 68.11 | 67.43 | 67.43 | 68.4 | 67.15 | 42,228 |
| December 01, 2025 | 68.7 | 68.11 | 68.11 | 69.33 | 68 | 56,248 |
| November 28, 2025 | 68.8 | 68.7 | 68.7 | 69 | 68.37 | 34,590 |
| November 27, 2025 | 68.9 | 68.77 | 68.77 | 69.54 | 68.5 | 23,166 |
| November 26, 2025 | 68.9 | 68.82 | 68.82 | 70.5 | 68.48 | 37,606 |
| November 25, 2025 | 70.4 | 68.93 | 68.93 | 70.4 | 68.36 | 71,934 |
| November 24, 2025 | 68.9 | 69.26 | 69.26 | 70.26 | 68.21 | 73,887 |
| November 21, 2025 | 69 | 68.8 | 68.8 | 70.22 | 68.29 | 77,963 |
| November 19, 2025 | 70.98 | 70.1 | 70.1 | 70.98 | 70 | 30,592 |
| November 18, 2025 | 72.7 | 70.98 | 70.98 | 73.69 | 70.6 | 48,987 |
| November 17, 2025 | 71.99 | 72.67 | 72.67 | 74.08 | 71.99 | 145,943 |
| November 14, 2025 | 70.1 | 71.35 | 71.35 | 71.75 | 70.1 | 106,542 |
| November 13, 2025 | 69.7 | 70.03 | 70.03 | 75.69 | 68.9 | 986,070 |
| November 12, 2025 | 69 | 69.94 | 69.94 | 70.01 | 69 | 68,764 |
| November 11, 2025 | 69.81 | 69.33 | 69.33 | 70.23 | 69.01 | 96,865 |
| November 10, 2025 | 72.2 | 69.75 | 69.75 | 72.2 | 69.31 | 211,252 |
| November 07, 2025 | 70.2 | 72.19 | 72.19 | 73.5 | 70.17 | 117,056 |
| November 06, 2025 | 72.02 | 71.85 | 71.85 | 72.89 | 71.21 | 101,998 |
| November 04, 2025 | 73 | 72.8 | 72.8 | 73.65 | 72 | 158,676 |
| November 03, 2025 | 74.08 | 73.56 | 73.56 | 77.86 | 72.1 | 1.11M |
| October 31, 2025 | 73.9 | 74.07 | 74.07 | 79.9 | 72.15 | 12.79M |
| October 30, 2025 | 69.34 | 70.47 | 70.47 | 71 | 69.34 | 70,275 |
| October 29, 2025 | 68.5 | 69.46 | 69.46 | 69.7 | 68.27 | 27,588 |
| October 28, 2025 | 69.09 | 68.46 | 68.46 | 69.09 | 68.01 | 21,444 |
| October 27, 2025 | 69.5 | 68.21 | 68.21 | 69.95 | 68.02 | 38,701 |
| October 24, 2025 | 69.46 | 69.49 | 69.49 | 70.01 | 69.04 | 27,377 |
| October 23, 2025 | 69.09 | 69.46 | 69.46 | 71 | 69.09 | 35,438 |
| October 21, 2025 | 68.4 | 69.09 | 69.09 | 69.3 | 68 | 16,945 |
| October 20, 2025 | 68 | 68.36 | 68.36 | 68.8 | 67.51 | 23,498 |
| October 17, 2025 | 67.35 | 68.1 | 68.1 | 69.01 | 67.15 | 46,004 |
| October 16, 2025 | 68.22 | 68.49 | 68.49 | 69.99 | 67.92 | 62,833 |
| October 15, 2025 | 68.1 | 68.22 | 68.22 | 69.75 | 68 | 40,805 |
| October 14, 2025 | 68.3 | 68.08 | 68.08 | 69.77 | 68 | 50,643 |
| October 13, 2025 | 69.1 | 68.81 | 68.81 | 69.9 | 68.1 | 37,162 |
| October 10, 2025 | 69.2 | 69.29 | 69.29 | 70.29 | 68.56 | 113,807 |
| October 09, 2025 | 71 | 69.13 | 69.13 | 71.29 | 68.36 | 107,544 |
| October 08, 2025 | 71.09 | 71.03 | 71.03 | 71.34 | 70.22 | 38,598 |
| October 07, 2025 | 71.4 | 71.04 | 71.04 | 71.63 | 70.92 | 31,901 |
| October 06, 2025 | 71.98 | 71.39 | 71.39 | 73.38 | 71.15 | 51,977 |
| October 03, 2025 | 72.59 | 71.51 | 71.51 | 72.79 | 71 | 91,659 |
| October 01, 2025 | 72.06 | 72.35 | 72.35 | 74.19 | 71.5 | 110,168 |
| September 30, 2025 | 71.5 | 72.06 | 72.06 | 72.55 | 70.51 | 94,564 |
| September 29, 2025 | 71.28 | 71.42 | 71.42 | 72.82 | 70.61 | 56,555 |
| September 26, 2025 | 71.8 | 71.28 | 71.28 | 72.94 | 70.51 | 61,725 |
| September 25, 2025 | 73 | 71.45 | 71.45 | 73.43 | 71.02 | 95,747 |
| September 24, 2025 | 74.2 | 73.32 | 73.32 | 74.37 | 73.02 | 26,431 |
| September 23, 2025 | 74.2 | 74.08 | 74.08 | 74.96 | 73.8 | 33,030 |
| September 22, 2025 | 75 | 74.08 | 74.08 | 75.51 | 73.71 | 35,789 |
| September 19, 2025 | 75 | 74.83 | 74.83 | 75.9 | 74 | 69,871 |
| September 18, 2025 | 76.8 | 75.23 | 75.23 | 76.8 | 75 | 33,474 |
| September 17, 2025 | 75.3 | 76.61 | 76.61 | 78 | 74.65 | 96,324 |
| September 16, 2025 | 74.3 | 75.15 | 75.15 | 76.56 | 73.75 | 50,055 |
| September 15, 2025 | 76.21 | 74.18 | 74.18 | 76.68 | 73.9 | 97,751 |
| September 12, 2025 | 76.7 | 76.21 | 76.21 | 77.05 | 76.01 | 44,653 |
| September 11, 2025 | 76.1 | 76.54 | 76.54 | 77.76 | 75 | 86,640 |
| September 10, 2025 | 77.8 | 76.55 | 76.55 | 78.24 | 75.75 | 222,523 |
| September 09, 2025 | 76.71 | 77.6 | 77.6 | 78 | 76 | 120,674 |
| September 08, 2025 | 75.9 | 76.71 | 76.71 | 78.59 | 75 | 206,982 |