71.20
-0.29(-0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 71.5 | 71.2 | 71.2 | 72.1 | 70.63 | 596,784 |
| December 23, 2025 | 71 | 71.49 | 71.49 | 71.9 | 70.58 | 632,754 |
| December 22, 2025 | 69.69 | 70.87 | 70.87 | 71.2 | 69.49 | 765,084 |
| December 19, 2025 | 69 | 69.29 | 69.29 | 70 | 68.89 | 633,040 |
| December 18, 2025 | 70.2 | 68.92 | 68.92 | 70.32 | 68.57 | 733,417 |
| December 17, 2025 | 71.8 | 70.31 | 70.31 | 72.1 | 70 | 657,194 |
| December 16, 2025 | 71.7 | 71.9 | 71.9 | 72.79 | 71.12 | 1.02M |
| December 15, 2025 | 70.2 | 71.86 | 71.86 | 72.6 | 69.82 | 1.58M |
| December 12, 2025 | 70.3 | 70.29 | 70.29 | 71.5 | 70 | 1.05M |
| December 11, 2025 | 71.8 | 70.26 | 70.26 | 71.8 | 70 | 913,044 |
| December 10, 2025 | 71.68 | 71.83 | 71.83 | 73.4 | 70.53 | 2.46M |
| December 09, 2025 | 67.02 | 71.68 | 71.68 | 72.28 | 66.22 | 3.37M |
| December 08, 2025 | 70.2 | 67.53 | 67.53 | 70.45 | 66.15 | 3.23M |
| December 05, 2025 | 70 | 70.2 | 70.2 | 73.6 | 69.51 | 10.48M |
| December 04, 2025 | 66.59 | 68.3 | 68.3 | 71.79 | 65.8 | 11.67M |
| December 03, 2025 | 67.57 | 66.59 | 66.59 | 67.73 | 66.3 | 782,506 |
| December 02, 2025 | 68.8 | 67.57 | 67.57 | 68.8 | 67.3 | 838,128 |
| December 01, 2025 | 69 | 68.88 | 68.88 | 71.14 | 68.64 | 1.08M |
| November 28, 2025 | 69.09 | 68.58 | 68.58 | 69.35 | 68.16 | 779,080 |
| November 27, 2025 | 68.35 | 69.07 | 69.07 | 69.59 | 68.11 | 936,080 |
| November 26, 2025 | 67.75 | 67.98 | 67.98 | 68.9 | 67.68 | 1.44M |
| November 25, 2025 | 67.92 | 67.7 | 67.7 | 68.52 | 67.51 | 815,363 |
| November 24, 2025 | 69.11 | 68.01 | 68.01 | 69.6 | 67.62 | 1.29M |
| November 21, 2025 | 70.22 | 69.11 | 69.11 | 70.4 | 69 | 849,133 |
| November 19, 2025 | 71.57 | 70.55 | 70.55 | 71.84 | 70.37 | 883,024 |
| November 18, 2025 | 72.49 | 71.57 | 71.57 | 72.67 | 71.5 | 544,797 |
| November 17, 2025 | 71.79 | 72.35 | 72.35 | 72.76 | 71.79 | 556,967 |
| November 14, 2025 | 73.7 | 71.78 | 71.78 | 73.7 | 71.1 | 617,199 |
| November 13, 2025 | 73.1 | 71.84 | 71.84 | 73.64 | 71.68 | 1.03M |
| November 12, 2025 | 71.84 | 72.9 | 72.9 | 73.75 | 71.84 | 825,750 |
| November 11, 2025 | 72.15 | 71.61 | 71.61 | 72.46 | 71 | 1.12M |
| November 10, 2025 | 73.75 | 72.13 | 72.13 | 74.15 | 72 | 895,748 |
| November 07, 2025 | 75.11 | 73.75 | 73.75 | 75.18 | 73.1 | 1.03M |
| November 06, 2025 | 77 | 75.11 | 75.11 | 77.25 | 75 | 904,863 |
| November 04, 2025 | 77 | 76.83 | 76.83 | 77.46 | 76.8 | 620,846 |
| November 03, 2025 | 77.76 | 76.95 | 76.95 | 77.91 | 76.88 | 724,390 |
| October 31, 2025 | 77.79 | 77.76 | 77.76 | 78 | 77.35 | 560,510 |
| October 30, 2025 | 77.87 | 77.79 | 77.79 | 78.22 | 77.7 | 495,544 |
| October 29, 2025 | 77.61 | 77.88 | 77.88 | 78.2 | 77.31 | 782,741 |
| October 28, 2025 | 78.88 | 77.35 | 77.35 | 78.88 | 77.21 | 860,087 |
| October 27, 2025 | 78.47 | 77.99 | 77.99 | 78.96 | 77.91 | 844,728 |
| October 24, 2025 | 79.7 | 78.47 | 78.47 | 79.81 | 77.87 | 1.27M |
| October 23, 2025 | 79.42 | 78.9 | 78.9 | 79.8 | 78.6 | 910,606 |
| October 21, 2025 | 80 | 79.37 | 79.37 | 80.11 | 78.75 | 303,196 |
| October 20, 2025 | 79.19 | 78.75 | 78.75 | 79.79 | 78.5 | 816,342 |
| October 17, 2025 | 79.95 | 79.18 | 79.18 | 80.04 | 78.5 | 1.01M |
| October 16, 2025 | 79.67 | 79.85 | 79.85 | 80.21 | 78.92 | 1.31M |
| October 15, 2025 | 80.4 | 79.91 | 79.91 | 80.5 | 79.67 | 627,989 |
| October 14, 2025 | 79.96 | 80.22 | 80.22 | 80.69 | 78.96 | 1.39M |
| October 13, 2025 | 79.33 | 79.6 | 79.6 | 79.97 | 79.04 | 748,814 |
| October 10, 2025 | 79.03 | 79.33 | 79.33 | 80.23 | 78.8 | 1.97M |
| October 09, 2025 | 79 | 79.03 | 79.03 | 79.6 | 78.7 | 1.44M |
| October 08, 2025 | 79.98 | 79.16 | 79.16 | 80.43 | 78.88 | 1.04M |
| October 07, 2025 | 80.57 | 79.93 | 79.93 | 80.71 | 79.65 | 662,097 |
| October 06, 2025 | 81.91 | 80.57 | 80.57 | 81.91 | 80.33 | 863,472 |
| October 03, 2025 | 79.05 | 81.91 | 81.91 | 84.9 | 79.02 | 2.92M |
| October 01, 2025 | 78.8 | 79.04 | 79.04 | 79.6 | 78 | 1.09M |
| September 30, 2025 | 77.58 | 78.04 | 78.04 | 78.38 | 77.51 | 950,977 |
| September 29, 2025 | 80.36 | 77.58 | 77.58 | 80.36 | 77.31 | 2.91M |
| September 26, 2025 | 82.65 | 80.36 | 80.36 | 82.65 | 80.03 | 1.4M |