73.79
-0.04(-0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 74.2 | 73.79 | 73.34 | 74.31 | 72.51 | 6,442 |
| December 23, 2025 | 72.95 | 73.83 | 73.83 | 74.9 | 72.51 | 5,184 |
| December 22, 2025 | 75 | 73.17 | 73.17 | 75.23 | 72.52 | 5,148 |
| December 19, 2025 | 73.41 | 73.95 | 73.95 | 75.48 | 72.51 | 2,901 |
| December 18, 2025 | 73 | 73.03 | 73.03 | 74.9 | 72.31 | 2,486 |
| December 17, 2025 | 73 | 73.71 | 73.71 | 75.09 | 72.25 | 4,609 |
| December 16, 2025 | 74.74 | 73.48 | 73.48 | 74.91 | 72 | 6,185 |
| December 15, 2025 | 75 | 74.48 | 74.48 | 76 | 70.2 | 12,574 |
| December 12, 2025 | 74.99 | 73.55 | 73.55 | 74.99 | 73 | 4,077 |
| December 11, 2025 | 72 | 72.93 | 72.93 | 73.99 | 70.95 | 5,565 |
| December 10, 2025 | 74.01 | 72 | 72 | 75.8 | 70.05 | 14,724 |
| December 09, 2025 | 72.84 | 73.33 | 73.33 | 73.99 | 70.8 | 10,087 |
| December 08, 2025 | 71.12 | 72.84 | 72.84 | 73 | 70.1 | 15,269 |
| December 05, 2025 | 73.35 | 71.47 | 71.47 | 74 | 70.05 | 11,121 |
| December 04, 2025 | 74.95 | 74.37 | 74.37 | 74.95 | 73.6 | 2,523 |
| December 03, 2025 | 75 | 73.76 | 73.76 | 76.44 | 73.01 | 8,158 |
| December 02, 2025 | 75 | 75.41 | 75.41 | 76.8 | 74.51 | 4,014 |
| December 01, 2025 | 76.89 | 75.52 | 75.52 | 79.5 | 74.52 | 10,133 |
| November 28, 2025 | 75 | 75.47 | 75.47 | 76.4 | 74.05 | 5,780 |
| November 27, 2025 | 75.55 | 74.69 | 74.69 | 76.15 | 74 | 12,373 |
| November 26, 2025 | 74.11 | 76.7 | 76.7 | 76.99 | 74 | 5,480 |
| November 25, 2025 | 76.6 | 74.21 | 74.21 | 77.89 | 74 | 4,909 |
| November 24, 2025 | 76.57 | 75.44 | 75.44 | 76.57 | 73.3 | 25,155 |
| November 21, 2025 | 77.75 | 76.57 | 76.57 | 77.76 | 75.55 | 4,585 |
| November 19, 2025 | 79.07 | 77.97 | 77.97 | 80 | 77 | 12,302 |
| November 18, 2025 | 80.5 | 79.06 | 79.06 | 80.96 | 78.5 | 4,778 |
| November 17, 2025 | 79.6 | 80.17 | 80.17 | 81.49 | 79.6 | 4,999 |
| November 14, 2025 | 79 | 80.4 | 80.4 | 82.18 | 79 | 4,771 |
| November 13, 2025 | 81 | 79.9 | 79.9 | 82.91 | 78.9 | 20,821 |
| November 12, 2025 | 80.15 | 81.59 | 81.59 | 81.88 | 80.15 | 5,820 |
| November 11, 2025 | 80.1 | 80.14 | 80.14 | 82.41 | 80 | 13,834 |
| November 10, 2025 | 83 | 80.89 | 80.89 | 83 | 80.15 | 4,484 |
| November 07, 2025 | 80.36 | 81.86 | 81.86 | 82 | 80 | 5,519 |
| November 06, 2025 | 81.9 | 80.36 | 80.36 | 82.77 | 80.1 | 5,061 |
| November 04, 2025 | 82.54 | 81.39 | 81.39 | 83.49 | 80.5 | 20,172 |
| November 03, 2025 | 82 | 82.54 | 82.54 | 83.96 | 81.01 | 3,389 |
| October 31, 2025 | 82.8 | 82.45 | 82.45 | 83.87 | 81.21 | 3,972 |
| October 30, 2025 | 83.9 | 82.8 | 82.8 | 83.9 | 82.5 | 3,842 |
| October 29, 2025 | 82.53 | 82.95 | 82.95 | 83.59 | 81.5 | 4,247 |
| October 28, 2025 | 83.24 | 82.75 | 82.75 | 83.24 | 81.55 | 8,103 |
| October 27, 2025 | 83.76 | 81.92 | 81.92 | 84.98 | 81.62 | 38,342 |
| October 24, 2025 | 81.99 | 83.76 | 83.76 | 84.8 | 81.5 | 19,448 |
| October 23, 2025 | 81.3 | 82.45 | 82.45 | 83.55 | 81 | 18,823 |
| October 21, 2025 | 80.5 | 81.3 | 81.3 | 81.49 | 80.5 | 4,632 |
| October 20, 2025 | 81 | 80.96 | 80.96 | 81.5 | 80.02 | 8,853 |
| October 17, 2025 | 80.2 | 80.31 | 80.31 | 81.85 | 80 | 10,388 |
| October 16, 2025 | 81 | 81.08 | 81.08 | 83.69 | 80.3 | 21,184 |
| October 15, 2025 | 82 | 81.64 | 81.64 | 82.74 | 81.22 | 14,257 |
| October 14, 2025 | 82.1 | 82.08 | 82.08 | 82.95 | 80.32 | 21,227 |
| October 13, 2025 | 83 | 82.1 | 82.1 | 83.89 | 81.22 | 15,206 |
| October 10, 2025 | 82.93 | 83.1 | 83.1 | 84.26 | 82.51 | 9,287 |
| October 09, 2025 | 82.82 | 82.93 | 82.93 | 84.01 | 82.48 | 7,703 |
| October 08, 2025 | 82.6 | 82.82 | 82.82 | 83.45 | 82.6 | 5,900 |
| October 07, 2025 | 83.01 | 82.92 | 82.92 | 84.46 | 82.5 | 10,888 |
| October 06, 2025 | 83.1 | 83.42 | 83.42 | 90.3 | 83.1 | 140,357 |
| October 03, 2025 | 84.89 | 83.49 | 83.49 | 84.89 | 83 | 12,585 |
| October 01, 2025 | 83.49 | 83.67 | 83.67 | 83.99 | 82.79 | 8,163 |
| September 30, 2025 | 84.44 | 82.92 | 82.92 | 84.84 | 82.72 | 10,636 |
| September 29, 2025 | 82.89 | 84.49 | 84.49 | 85 | 82.89 | 19,771 |
| September 26, 2025 | 85.37 | 82.89 | 82.89 | 85.9 | 82.46 | 11,617 |