71.82
+0.75(+1.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 72.07 | 71.82 | 71.82 | 72.07 | 71 | 2,169 |
| January 13, 2026 | 72.25 | 71.07 | 71.07 | 73 | 70.2 | 5,943 |
| January 12, 2026 | 71.15 | 71.94 | 71.94 | 73.11 | 70.05 | 12,977 |
| January 09, 2026 | 71 | 72.44 | 72.44 | 78.1 | 71 | 7,436 |
| January 08, 2026 | 73 | 72.66 | 72.66 | 73.13 | 71.51 | 4,087 |
| January 07, 2026 | 73.99 | 73.51 | 73.51 | 73.99 | 72.51 | 2,746 |
| January 06, 2026 | 73.5 | 72.99 | 72.99 | 73.51 | 72.1 | 2,696 |
| January 05, 2026 | 73.5 | 73.94 | 73.94 | 74 | 71.56 | 3,185 |
| January 02, 2026 | 71.25 | 73.25 | 73.25 | 74 | 71.25 | 3,801 |
| January 01, 2026 | 71.5 | 73.02 | 73.02 | 74.89 | 71.5 | 2,583 |
| December 31, 2025 | 72.44 | 73.32 | 73.32 | 74.49 | 71.06 | 21,540 |
| December 30, 2025 | 72 | 72.44 | 72.44 | 73.5 | 69 | 6,411 |
| December 29, 2025 | 73.99 | 72.19 | 72.19 | 73.99 | 71.5 | 3,384 |
| December 26, 2025 | 73.2 | 71.87 | 71.87 | 73.2 | 71.54 | 9,336 |
| 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 |