69.86
-0.75(-1.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 73.27 | 69.86 | 68.86 | 73.27 | 68.3 | 8,265 |
| December 23, 2025 | 69.59 | 70.61 | 70.61 | 71.95 | 68.18 | 4,769 |
| December 22, 2025 | 67.89 | 68.55 | 68.55 | 70.29 | 67.89 | 5,310 |
| December 19, 2025 | 73.1 | 67.56 | 67.56 | 73.1 | 67 | 6,032 |
| December 18, 2025 | 67.88 | 68.12 | 68.12 | 70.3 | 66.78 | 3,912 |
| December 17, 2025 | 73.67 | 68.51 | 68.51 | 73.68 | 68 | 6,531 |
| December 16, 2025 | 70.27 | 71.71 | 71.71 | 72 | 70.27 | 1,130 |
| December 15, 2025 | 71.01 | 71.15 | 71.15 | 73.65 | 70.16 | 1,388 |
| December 12, 2025 | 70.3 | 71.84 | 71.84 | 73 | 70.3 | 2,988 |
| December 11, 2025 | 72.99 | 70.31 | 70.31 | 74.65 | 68.11 | 11,251 |
| December 10, 2025 | 68.75 | 70.45 | 70.45 | 73 | 68.75 | 230 |
| December 09, 2025 | 67.55 | 71.69 | 71.69 | 73 | 67.55 | 4,187 |
| December 08, 2025 | 71.22 | 68.7 | 68.7 | 71.22 | 66.1 | 8,554 |
| December 05, 2025 | 75.99 | 69.49 | 69.49 | 75.99 | 68.25 | 18,019 |
| December 04, 2025 | 74.95 | 70.31 | 70.31 | 74.95 | 68.2 | 9,698 |
| December 03, 2025 | 80.49 | 73.34 | 73.34 | 80.49 | 70.97 | 75,120 |
| December 02, 2025 | 80.5 | 78.85 | 78.85 | 82 | 77.5 | 7,112 |
| December 01, 2025 | 81.4 | 79.53 | 79.53 | 84.6 | 74.38 | 84,029 |
| November 28, 2025 | 77 | 78.55 | 78.55 | 78.55 | 75 | 29,820 |
| November 27, 2025 | 68.77 | 71.41 | 71.41 | 71.41 | 68 | 14,486 |
| November 26, 2025 | 64.9 | 64.92 | 64.92 | 66.5 | 64.51 | 2,631 |
| November 25, 2025 | 65.7 | 64.9 | 64.9 | 65.7 | 64.01 | 3,553 |
| November 24, 2025 | 67.08 | 64.16 | 64.16 | 72.87 | 63.5 | 21,505 |
| November 21, 2025 | 66.58 | 66.88 | 66.88 | 68.45 | 65.5 | 2,351 |
| November 19, 2025 | 68.53 | 68.7 | 68.7 | 70 | 64.5 | 9,398 |
| November 18, 2025 | 72.73 | 70.59 | 70.59 | 74.25 | 70.2 | 14,647 |
| November 17, 2025 | 73.01 | 72.37 | 72.37 | 75.88 | 72 | 9,863 |
| November 14, 2025 | 74.85 | 72.69 | 72.69 | 74.86 | 72.2 | 1,800 |
| November 13, 2025 | 73.79 | 72.48 | 72.48 | 73.9 | 72.02 | 1,339 |
| November 12, 2025 | 71.9 | 73.43 | 73.43 | 74 | 70.2 | 2,124 |
| November 11, 2025 | 72 | 71.02 | 71.02 | 72.85 | 71 | 5,870 |
| November 10, 2025 | 69.35 | 71.91 | 71.91 | 73.96 | 69.35 | 7,852 |
| November 07, 2025 | 72.4 | 72.06 | 72.06 | 73.57 | 71.5 | 1,771 |
| November 06, 2025 | 72.03 | 74.12 | 74.12 | 76.2 | 72.03 | 8,206 |
| November 04, 2025 | 74.75 | 75.16 | 75.16 | 76.9 | 73.84 | 5,503 |
| November 03, 2025 | 74.61 | 73.77 | 73.77 | 76 | 72.5 | 5,581 |
| October 31, 2025 | 77.97 | 76.56 | 76.56 | 77.98 | 74.25 | 4,096 |
| October 30, 2025 | 77.98 | 75.06 | 75.06 | 77.99 | 73.1 | 8,995 |
| October 29, 2025 | 77.28 | 75.8 | 75.8 | 77.29 | 75.54 | 4,522 |
| October 28, 2025 | 77.99 | 76.98 | 76.98 | 78.28 | 76.11 | 1,417 |
| October 27, 2025 | 80.55 | 75.67 | 75.67 | 82.3 | 74.33 | 17,695 |
| October 24, 2025 | 83.99 | 80.49 | 80.49 | 83.99 | 78.01 | 2,732 |
| October 23, 2025 | 82.9 | 80.55 | 80.55 | 83 | 80 | 3,263 |
| October 21, 2025 | 78.2 | 81.72 | 81.72 | 83.9 | 78.2 | 623 |
| October 20, 2025 | 81.53 | 79.35 | 79.35 | 81.79 | 78.25 | 2,626 |
| October 17, 2025 | 85.59 | 81.13 | 81.13 | 85.6 | 79.11 | 4,959 |
| October 16, 2025 | 83.98 | 82.43 | 82.43 | 83.99 | 79.98 | 4,320 |
| October 15, 2025 | 84 | 81.15 | 81.15 | 84 | 78 | 2,007 |
| October 14, 2025 | 84 | 81.5 | 81.5 | 86 | 80.06 | 11,221 |
| October 13, 2025 | 75.73 | 82.19 | 82.19 | 82.2 | 74.21 | 18,466 |
| October 10, 2025 | 74.98 | 74.73 | 74.73 | 76.79 | 74 | 6,328 |
| October 09, 2025 | 77.84 | 73.98 | 73.98 | 77.84 | 72 | 5,963 |
| October 08, 2025 | 77.9 | 74.84 | 74.84 | 77.9 | 73.1 | 3,316 |
| October 07, 2025 | 77.99 | 74.52 | 74.52 | 77.99 | 74.01 | 5,257 |
| October 06, 2025 | 76 | 74.61 | 74.61 | 79 | 72.72 | 5,705 |
| October 03, 2025 | 79.9 | 76.15 | 76.15 | 79.9 | 75.8 | 10,409 |
| October 01, 2025 | 79.59 | 77.76 | 77.76 | 79.6 | 76.4 | 6,830 |
| September 30, 2025 | 81 | 77.89 | 77.89 | 81.19 | 77.45 | 11,738 |
| September 29, 2025 | 82.3 | 79.28 | 79.28 | 83.21 | 78.48 | 4,081 |
| September 26, 2025 | 86.4 | 82.12 | 82.12 | 87.24 | 82.08 | 9,360 |