71.11
-0.82(-1.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 71.62 | 71.93 | 71.93 | 72.4 | 69.75 | 135,371 |
| December 03, 2025 | 73.56 | 71.26 | 71.26 | 73.79 | 70.85 | 172,348 |
| December 02, 2025 | 70.05 | 73.56 | 73.56 | 74.94 | 69.8 | 727,616 |
| December 01, 2025 | 70.05 | 70.57 | 70.57 | 71.99 | 69.51 | 294,964 |
| November 28, 2025 | 70.05 | 69.26 | 69.26 | 70.05 | 69.06 | 125,954 |
| November 27, 2025 | 70.13 | 69.81 | 69.81 | 70.84 | 69.49 | 96,344 |
| November 26, 2025 | 70.12 | 70.13 | 70.13 | 71.26 | 69 | 251,251 |
| November 25, 2025 | 68.12 | 70.07 | 70.07 | 70.84 | 68.12 | 192,156 |
| November 24, 2025 | 71.5 | 69.06 | 69.06 | 72.15 | 68.12 | 391,547 |
| November 21, 2025 | 73.82 | 71.67 | 71.67 | 73.82 | 71.05 | 234,491 |
| November 19, 2025 | 73.9 | 72.83 | 72.83 | 74.45 | 72.11 | 379,975 |
| November 18, 2025 | 76 | 74.52 | 74.52 | 76.18 | 74.12 | 341,991 |
| November 17, 2025 | 77.47 | 76.15 | 76.15 | 79.9 | 75.35 | 336,445 |
| November 14, 2025 | 77 | 77.45 | 77.45 | 80.3 | 76.69 | 590,154 |
| November 13, 2025 | 72 | 77.5 | 77.5 | 81.83 | 69.51 | 2.7M |
| November 12, 2025 | 77.49 | 77.73 | 77.73 | 78.95 | 77.04 | 105,123 |
| November 11, 2025 | 77.1 | 77.33 | 77.33 | 78 | 76.32 | 101,824 |
| November 10, 2025 | 75.16 | 78.01 | 78.01 | 78.87 | 75.16 | 169,654 |
| November 07, 2025 | 76.15 | 75.9 | 75.9 | 77.11 | 75.25 | 206,502 |
| November 06, 2025 | 77.05 | 77.09 | 77.09 | 78.36 | 76.81 | 157,937 |
| November 04, 2025 | 78.35 | 77.77 | 77.77 | 79.46 | 77.25 | 295,353 |
| November 03, 2025 | 79 | 79.12 | 79.12 | 79.8 | 78.03 | 142,915 |
| October 31, 2025 | 79.49 | 78.72 | 78.72 | 80.52 | 78.15 | 157,272 |
| October 30, 2025 | 80 | 79.49 | 79.49 | 81.51 | 79.04 | 309,236 |
| October 29, 2025 | 80.94 | 81.07 | 81.07 | 81.7 | 79.63 | 121,580 |
| October 28, 2025 | 81.78 | 80.33 | 80.33 | 82.5 | 80 | 114,701 |
| October 27, 2025 | 82.13 | 80.98 | 80.98 | 82.53 | 80.12 | 124,410 |
| October 24, 2025 | 83.6 | 81.8 | 81.8 | 83.7 | 81.01 | 137,809 |
| October 23, 2025 | 80.92 | 82.77 | 82.77 | 83.9 | 78.07 | 368,128 |
| October 21, 2025 | 80.51 | 80.92 | 80.92 | 81.81 | 80.1 | 55,292 |
| October 20, 2025 | 80.6 | 80.51 | 80.51 | 81 | 79.06 | 122,857 |
| October 17, 2025 | 81.25 | 79.69 | 79.69 | 81.25 | 79.1 | 189,772 |
| October 16, 2025 | 78.5 | 81.02 | 81.02 | 83.3 | 78.49 | 558,450 |
| October 15, 2025 | 77.55 | 77.73 | 77.73 | 78.01 | 77.06 | 92,947 |
| October 14, 2025 | 77.28 | 77.31 | 77.31 | 79.12 | 76.73 | 234,957 |
| October 13, 2025 | 78.2 | 77.58 | 77.58 | 79.43 | 77.01 | 268,118 |
| October 10, 2025 | 78.6 | 78.9 | 78.9 | 79.9 | 78 | 219,571 |
| October 09, 2025 | 78.58 | 79.33 | 79.33 | 79.81 | 78.58 | 149,767 |
| October 08, 2025 | 80.15 | 78.58 | 78.58 | 81.19 | 77.97 | 222,717 |
| October 07, 2025 | 81.25 | 80.67 | 80.67 | 81.7 | 80.35 | 116,906 |
| October 06, 2025 | 82.89 | 81.12 | 81.12 | 83.98 | 80.5 | 194,083 |
| October 03, 2025 | 81.84 | 82.85 | 82.85 | 82.98 | 81.2 | 121,112 |
| October 01, 2025 | 79 | 81.84 | 81.84 | 82.3 | 79 | 127,527 |
| September 30, 2025 | 79.05 | 79.42 | 79.42 | 81.1 | 79.05 | 102,924 |
| September 29, 2025 | 80.01 | 79.79 | 79.79 | 81.76 | 79.11 | 182,184 |
| September 26, 2025 | 81.55 | 80.93 | 80.93 | 82.21 | 80.35 | 182,776 |
| September 25, 2025 | 83.9 | 81.88 | 81.88 | 83.9 | 81.15 | 183,248 |
| September 24, 2025 | 84.99 | 83.23 | 83.23 | 84.99 | 82.87 | 190,361 |
| September 23, 2025 | 86 | 84.54 | 84.54 | 86.42 | 84.11 | 140,155 |
| September 22, 2025 | 85.9 | 85.63 | 85.63 | 88 | 85 | 228,447 |
| September 19, 2025 | 85.66 | 85.9 | 85.9 | 88.49 | 85.3 | 311,852 |
| September 18, 2025 | 87.49 | 85.66 | 85.66 | 87.49 | 85.15 | 213,130 |
| September 17, 2025 | 86.35 | 86.79 | 86.79 | 87.49 | 85.18 | 299,885 |
| September 16, 2025 | 85.6 | 86.14 | 86.14 | 86.75 | 85.11 | 130,490 |
| September 15, 2025 | 85.17 | 85.11 | 85.11 | 86.21 | 84.54 | 179,141 |
| September 12, 2025 | 87.65 | 85.17 | 85.17 | 87.68 | 84.75 | 192,034 |
| September 11, 2025 | 87 | 86.64 | 86.64 | 88.25 | 85.75 | 331,089 |
| September 10, 2025 | 85.2 | 86.64 | 86.64 | 87.75 | 84.7 | 438,506 |
| September 09, 2025 | 83.95 | 84.64 | 84.64 | 86 | 83.54 | 359,720 |
| September 08, 2025 | 82 | 83.52 | 83.52 | 84.6 | 81.12 | 348,173 |