59.83
-1.2(-1.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 61.9 | 59.83 | 59.83 | 61.9 | 59.53 | 34,854 |
| December 04, 2025 | 62 | 61.03 | 61.03 | 62.5 | 60.7 | 48,245 |
| December 03, 2025 | 62.32 | 61.65 | 61.65 | 62.32 | 60.71 | 34,269 |
| December 02, 2025 | 61.13 | 61.71 | 61.71 | 62.18 | 60.96 | 42,134 |
| December 01, 2025 | 63.2 | 61.13 | 61.13 | 63.65 | 61 | 79,438 |
| November 28, 2025 | 61.69 | 62.01 | 62.01 | 63 | 61.36 | 35,796 |
| November 27, 2025 | 61.9 | 61.69 | 61.69 | 63.3 | 61.05 | 64,513 |
| November 26, 2025 | 60.78 | 61.06 | 61.06 | 63.45 | 60.6 | 106,589 |
| November 25, 2025 | 62.58 | 60.78 | 60.78 | 63.24 | 59.96 | 82,669 |
| November 24, 2025 | 64.88 | 62.58 | 62.58 | 64.91 | 62 | 57,888 |
| November 21, 2025 | 66 | 63.91 | 63.91 | 66.71 | 63.51 | 72,603 |
| November 19, 2025 | 67 | 66.96 | 66.96 | 68.5 | 66.28 | 33,599 |
| November 18, 2025 | 68.65 | 66.8 | 66.8 | 68.65 | 66.51 | 36,946 |
| November 17, 2025 | 68.74 | 67.65 | 67.65 | 68.74 | 67.1 | 35,817 |
| November 14, 2025 | 66.3 | 67.94 | 67.94 | 68.9 | 66.3 | 65,676 |
| November 13, 2025 | 71.99 | 67.53 | 67.53 | 72.3 | 65.99 | 330,624 |
| November 12, 2025 | 72.98 | 72.33 | 72.33 | 73.88 | 71.67 | 45,773 |
| November 11, 2025 | 71.9 | 71.75 | 71.75 | 72.8 | 70.12 | 57,478 |
| November 10, 2025 | 72.19 | 70.49 | 70.49 | 73.66 | 70 | 40,282 |
| November 07, 2025 | 73.39 | 72.19 | 72.19 | 73.39 | 71.12 | 22,706 |
| November 06, 2025 | 73.12 | 71.97 | 71.97 | 75.36 | 71.5 | 77,534 |
| November 04, 2025 | 75.9 | 72.97 | 72.97 | 75.9 | 72.31 | 133,313 |
| November 03, 2025 | 75.6 | 75.28 | 75.28 | 76.48 | 75.11 | 32,838 |
| October 31, 2025 | 76.3 | 75.25 | 75.25 | 76.3 | 75 | 39,530 |
| October 30, 2025 | 76.5 | 75.09 | 75.09 | 76.5 | 75 | 37,016 |
| October 29, 2025 | 76.04 | 75.72 | 75.72 | 76.34 | 75.26 | 38,356 |
| October 28, 2025 | 76.95 | 75.29 | 75.29 | 76.95 | 74.51 | 49,173 |
| October 27, 2025 | 75 | 76.22 | 76.22 | 76.89 | 75 | 50,432 |
| October 24, 2025 | 76.99 | 75.16 | 75.16 | 76.99 | 74.68 | 31,956 |
| October 23, 2025 | 76.51 | 75.98 | 75.98 | 77.21 | 75.55 | 33,918 |
| October 21, 2025 | 76.24 | 76.51 | 76.51 | 77.5 | 74.8 | 35,357 |
| October 20, 2025 | 75.65 | 74.99 | 74.99 | 76.14 | 73.98 | 45,071 |
| October 17, 2025 | 75.01 | 75.9 | 75.9 | 76.6 | 74.67 | 42,549 |
| October 16, 2025 | 74.97 | 75.28 | 75.28 | 77.43 | 74.97 | 55,104 |
| October 15, 2025 | 75.05 | 74.97 | 74.97 | 76.19 | 74.12 | 63,697 |
| October 14, 2025 | 76.1 | 75.22 | 75.22 | 76.78 | 74.9 | 46,031 |
| October 13, 2025 | 72.9 | 76.05 | 76.05 | 77 | 72.9 | 55,934 |
| October 10, 2025 | 77.43 | 77.27 | 77.27 | 78.98 | 76.8 | 65,175 |
| October 09, 2025 | 76.9 | 77.43 | 77.43 | 78.51 | 75.78 | 118,659 |
| October 08, 2025 | 79 | 76.35 | 76.35 | 81.79 | 75.42 | 170,013 |
| October 07, 2025 | 79.6 | 78.65 | 78.65 | 82.7 | 78 | 96,166 |
| October 06, 2025 | 80.01 | 78.92 | 78.92 | 80.37 | 78.6 | 36,129 |
| October 03, 2025 | 81.81 | 80.28 | 80.28 | 82.7 | 79.37 | 95,092 |
| October 01, 2025 | 76.85 | 81.06 | 81.06 | 82.25 | 76.85 | 134,220 |
| September 30, 2025 | 76.56 | 76.93 | 76.93 | 78.49 | 76.25 | 45,732 |
| September 29, 2025 | 78.5 | 77.21 | 77.21 | 79.69 | 76.6 | 51,999 |
| September 26, 2025 | 80.49 | 78.18 | 78.18 | 80.49 | 77.65 | 50,057 |
| September 25, 2025 | 80.81 | 79.23 | 79.23 | 81.1 | 79 | 58,194 |
| September 24, 2025 | 81.6 | 80.81 | 80.81 | 82.7 | 80.31 | 54,374 |
| September 23, 2025 | 84 | 82.09 | 82.09 | 84 | 81.5 | 66,884 |
| September 22, 2025 | 86 | 82.33 | 82.33 | 87.4 | 79.92 | 251,677 |
| September 19, 2025 | 87.29 | 86.44 | 86.44 | 87.6 | 85.2 | 70,189 |
| September 18, 2025 | 85.35 | 86.11 | 86.11 | 87.47 | 84.9 | 114,729 |
| September 17, 2025 | 86.5 | 84.81 | 84.81 | 87.29 | 84.2 | 83,257 |
| September 16, 2025 | 86.8 | 86.05 | 86.05 | 87 | 85.5 | 61,251 |
| September 15, 2025 | 83.99 | 85.82 | 85.82 | 89.32 | 83.99 | 110,886 |
| September 12, 2025 | 83.27 | 83.83 | 83.83 | 85.93 | 83.27 | 68,255 |
| September 11, 2025 | 84 | 83.27 | 83.27 | 85.54 | 82.5 | 43,508 |
| September 10, 2025 | 86.17 | 84.29 | 84.29 | 86.6 | 83.4 | 62,834 |
| September 09, 2025 | 87.79 | 86.17 | 86.17 | 87.79 | 85.2 | 49,639 |