72.04
-1.02(-1.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 73 | 72.04 | 72.04 | 73.49 | 71.7 | 718,635 |
| December 03, 2025 | 73.58 | 73.06 | 73.06 | 73.78 | 71.91 | 767,387 |
| December 02, 2025 | 74.1 | 73.51 | 73.51 | 74.6 | 72.8 | 597,620 |
| December 01, 2025 | 74.24 | 74.18 | 74.18 | 76.78 | 73.87 | 805,712 |
| November 28, 2025 | 74.46 | 73.98 | 73.98 | 74.8 | 73.51 | 559,318 |
| November 27, 2025 | 75.99 | 74.46 | 74.46 | 76.52 | 74.2 | 690,497 |
| November 26, 2025 | 73.37 | 75.46 | 75.46 | 75.75 | 73 | 969,059 |
| November 25, 2025 | 71.9 | 73.09 | 73.09 | 73.9 | 71.9 | 1.3M |
| November 24, 2025 | 75.49 | 72.36 | 72.36 | 75.5 | 72.05 | 1.83M |
| November 21, 2025 | 76.87 | 75.7 | 75.7 | 78.1 | 75.01 | 2.1M |
| November 19, 2025 | 78.6 | 77.66 | 77.66 | 78.76 | 77.49 | 1.11M |
| November 18, 2025 | 80 | 78.62 | 78.62 | 80.27 | 78.4 | 1.11M |
| November 17, 2025 | 80.7 | 79.9 | 79.9 | 82.15 | 79.59 | 1.3M |
| November 14, 2025 | 80.1 | 80.63 | 80.63 | 81.54 | 79.81 | 1.21M |
| November 13, 2025 | 81.96 | 80.02 | 80.02 | 82.38 | 79.8 | 1.7M |
| November 12, 2025 | 83.39 | 82.02 | 82.02 | 83.68 | 81.76 | 1.38M |
| November 11, 2025 | 84.25 | 83.12 | 83.12 | 84.63 | 79.43 | 4.51M |
| November 10, 2025 | 88.59 | 85.64 | 85.64 | 89.69 | 84.2 | 1.87M |
| November 07, 2025 | 87.5 | 88.44 | 88.44 | 89.49 | 86.21 | 1.23M |
| November 06, 2025 | 89.67 | 87.83 | 87.83 | 89.67 | 87.3 | 1.31M |
| November 04, 2025 | 90.99 | 89.36 | 89.36 | 91.4 | 88.9 | 1.51M |
| November 03, 2025 | 91.06 | 90.89 | 90.89 | 92.6 | 90.7 | 826,225 |
| October 31, 2025 | 93.06 | 91.25 | 91.25 | 93.49 | 90.99 | 857,072 |
| October 30, 2025 | 92.5 | 92.89 | 92.89 | 93.87 | 91.87 | 895,122 |
| October 29, 2025 | 91.25 | 92.49 | 92.49 | 93.05 | 91.25 | 1.01M |
| October 28, 2025 | 91.63 | 91.07 | 91.07 | 91.97 | 90.8 | 922,209 |
| October 27, 2025 | 93.08 | 91.29 | 91.29 | 93.19 | 91.01 | 1.23M |
| October 24, 2025 | 94.5 | 92.94 | 92.94 | 94.72 | 92.75 | 1.02M |
| October 23, 2025 | 96.17 | 94.24 | 94.24 | 97.54 | 94 | 979,938 |
| October 21, 2025 | 95.06 | 95.67 | 95.67 | 96.9 | 95.06 | 186,599 |
| October 20, 2025 | 97.15 | 95.26 | 95.26 | 97.15 | 94.78 | 836,054 |
| October 17, 2025 | 94.28 | 96.18 | 96.18 | 99 | 92.8 | 2.03M |
| October 16, 2025 | 96.4 | 94.57 | 94.57 | 96.4 | 94.14 | 560,131 |
| October 15, 2025 | 92.61 | 95.99 | 95.99 | 97.45 | 92.21 | 1.36M |
| October 14, 2025 | 93.93 | 92.6 | 92.6 | 93.93 | 91.75 | 847,696 |
| October 13, 2025 | 94.42 | 93.95 | 93.95 | 95.2 | 93.6 | 811,825 |
| October 10, 2025 | 95.3 | 93.89 | 93.89 | 95.99 | 93.68 | 718,107 |
| October 09, 2025 | 93.59 | 95.3 | 95.3 | 95.99 | 93.15 | 1.54M |
| October 08, 2025 | 93.67 | 93.35 | 93.35 | 94.56 | 93.01 | 504,490 |
| October 07, 2025 | 94.31 | 93.71 | 93.71 | 94.6 | 93.13 | 792,685 |
| October 06, 2025 | 97 | 94.33 | 94.33 | 97.27 | 93.85 | 984,989 |
| October 03, 2025 | 94.76 | 96.94 | 96.94 | 97.2 | 93.91 | 1.17M |
| October 01, 2025 | 93.75 | 94.75 | 94.75 | 95 | 92.89 | 558,799 |
| September 30, 2025 | 93 | 93.59 | 93.59 | 94.09 | 92.46 | 586,358 |
| September 29, 2025 | 94.87 | 91.99 | 91.99 | 95.47 | 91.2 | 1.3M |
| September 26, 2025 | 96.34 | 94.87 | 94.87 | 96.34 | 93.51 | 1.44M |
| September 25, 2025 | 98.02 | 96.09 | 96.09 | 98.41 | 95.83 | 864,714 |
| September 24, 2025 | 98 | 98.02 | 98.02 | 99.68 | 97.6 | 827,142 |
| September 23, 2025 | 98.75 | 98.21 | 98.21 | 99.15 | 97.7 | 793,903 |
| September 22, 2025 | 100.99 | 98.75 | 98.75 | 100.99 | 98.07 | 1.01M |
| September 19, 2025 | 100.5 | 100.17 | 100.17 | 101.11 | 99.65 | 1.24M |
| September 18, 2025 | 100.7 | 100.81 | 100.81 | 103 | 100.28 | 1.85M |
| September 17, 2025 | 100.7 | 100.18 | 100.18 | 102.84 | 99.9 | 1.68M |
| September 16, 2025 | 101.31 | 100.26 | 100.26 | 101.5 | 99.5 | 1.06M |
| September 15, 2025 | 98.95 | 100.54 | 100.54 | 103.95 | 97.99 | 3.29M |
| September 12, 2025 | 98.3 | 98.18 | 98.18 | 99.1 | 97.51 | 883,349 |
| September 11, 2025 | 98.85 | 97.99 | 97.99 | 99.59 | 97.81 | 846,585 |
| September 10, 2025 | 99.2 | 98.24 | 98.24 | 100.93 | 97.77 | 1.55M |
| September 09, 2025 | 97.89 | 98.61 | 98.61 | 99.61 | 97.1 | 942,083 |
| September 08, 2025 | 98.15 | 97.36 | 97.36 | 99.5 | 97.17 | 885,910 |