73.89
-0.32(-0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 74.24 | 73.89 | 73.89 | 75.2 | 73.28 | 80,046 |
| January 13, 2026 | 72.75 | 74.21 | 74.21 | 74.71 | 72.21 | 126,360 |
| January 12, 2026 | 72.3 | 72.2 | 72.2 | 73.9 | 71.1 | 99,673 |
| January 09, 2026 | 72.52 | 73.17 | 73.17 | 73.89 | 72.23 | 61,716 |
| January 08, 2026 | 73.51 | 73.64 | 73.64 | 75.41 | 72.99 | 248,264 |
| January 07, 2026 | 74.9 | 74.47 | 74.47 | 76.72 | 73.5 | 306,845 |
| January 06, 2026 | 76.01 | 74.77 | 74.77 | 77.49 | 74.07 | 180,599 |
| January 05, 2026 | 77.4 | 76.8 | 76.8 | 77.49 | 75.7 | 68,266 |
| January 02, 2026 | 73.5 | 76.77 | 76.77 | 77.35 | 73.5 | 222,386 |
| January 01, 2026 | 74.5 | 74.06 | 74.06 | 74.5 | 73.07 | 28,978 |
| December 31, 2025 | 72.75 | 73.8 | 73.8 | 74.2 | 72.07 | 88,348 |
| December 30, 2025 | 71.21 | 72.02 | 72.02 | 73.9 | 70.2 | 91,404 |
| December 29, 2025 | 71.31 | 71.21 | 71.21 | 72.01 | 70.81 | 103,983 |
| December 26, 2025 | 73 | 71.95 | 71.95 | 73 | 71.7 | 120,131 |
| December 24, 2025 | 73.11 | 72.96 | 72.96 | 74.29 | 72.7 | 95,080 |
| December 23, 2025 | 73.1 | 73.11 | 73.11 | 74.06 | 72.83 | 154,287 |
| December 22, 2025 | 73.18 | 73.63 | 73.63 | 74.1 | 72.63 | 107,622 |
| December 19, 2025 | 74.28 | 73.18 | 73.18 | 74.4 | 72.67 | 126,509 |
| December 18, 2025 | 73 | 74 | 74 | 74.39 | 72.73 | 117,547 |
| December 17, 2025 | 74.49 | 73.63 | 73.63 | 74.76 | 73.5 | 154,205 |
| December 16, 2025 | 73.77 | 73.83 | 73.83 | 74.44 | 72.9 | 177,646 |
| December 15, 2025 | 73.9 | 73.77 | 73.77 | 74.22 | 71.82 | 236,394 |
| December 12, 2025 | 73.85 | 72.27 | 72.27 | 74.28 | 71.97 | 118,709 |
| December 11, 2025 | 72.51 | 73.78 | 73.78 | 74.5 | 71.87 | 286,447 |
| December 10, 2025 | 72.52 | 72.09 | 72.09 | 73.7 | 71.31 | 587,426 |
| December 09, 2025 | 72.85 | 72.52 | 72.52 | 73.1 | 71 | 234,588 |
| December 08, 2025 | 73.1 | 71.74 | 71.74 | 73.12 | 71.12 | 229,097 |
| December 05, 2025 | 74.34 | 73.12 | 73.12 | 74.46 | 73 | 73,014 |
| December 04, 2025 | 73.58 | 74.34 | 74.34 | 74.9 | 71.99 | 295,257 |
| December 03, 2025 | 74.67 | 72.99 | 72.99 | 75.29 | 72.81 | 205,074 |
| December 02, 2025 | 75.71 | 74.67 | 74.67 | 75.8 | 74.56 | 64,316 |
| December 01, 2025 | 76.2 | 75.15 | 75.15 | 76.86 | 75 | 123,718 |
| November 28, 2025 | 77.8 | 76.13 | 76.13 | 77.8 | 75.92 | 84,360 |
| November 27, 2025 | 79.51 | 78.19 | 78.19 | 80.27 | 77.25 | 61,480 |
| November 26, 2025 | 75.12 | 79.12 | 79.12 | 80.25 | 74.72 | 219,240 |
| November 25, 2025 | 75.47 | 75.12 | 75.12 | 75.48 | 74.9 | 26,551 |
| November 24, 2025 | 75.98 | 75.47 | 75.47 | 77 | 75 | 99,800 |
| November 21, 2025 | 77.05 | 75.74 | 75.74 | 77.05 | 75.35 | 51,924 |
| November 19, 2025 | 77 | 76.08 | 76.08 | 77 | 75.02 | 148,007 |
| November 18, 2025 | 75.97 | 76.09 | 76.09 | 77.41 | 75.5 | 165,327 |
| November 17, 2025 | 76.45 | 75.5 | 75.5 | 76.98 | 75.26 | 169,988 |
| November 14, 2025 | 77.5 | 76.45 | 76.45 | 78.44 | 76.29 | 131,617 |
| November 13, 2025 | 77.53 | 77.7 | 77.7 | 78.75 | 77.3 | 66,128 |
| November 12, 2025 | 77.5 | 77.53 | 77.53 | 78.94 | 77 | 151,120 |
| November 11, 2025 | 77.51 | 77.5 | 77.5 | 79.3 | 77.11 | 103,219 |
| November 10, 2025 | 78.5 | 77.88 | 77.88 | 80.07 | 77.6 | 134,241 |
| November 07, 2025 | 79.85 | 78.63 | 78.63 | 79.85 | 77.91 | 81,117 |
| November 06, 2025 | 82 | 80.13 | 80.13 | 82 | 78.35 | 167,306 |
| November 04, 2025 | 80.3 | 81.06 | 81.06 | 82.8 | 79.53 | 277,420 |
| November 03, 2025 | 78.49 | 79.61 | 79.61 | 81.89 | 76.76 | 382,176 |
| October 31, 2025 | 78 | 77.1 | 77.1 | 78.43 | 76.51 | 84,604 |
| October 30, 2025 | 78.8 | 76.78 | 76.78 | 79.04 | 76.52 | 111,308 |
| October 29, 2025 | 77.56 | 78.06 | 78.06 | 79.4 | 76.82 | 128,302 |
| October 28, 2025 | 77.49 | 77.53 | 77.53 | 78.13 | 77.2 | 36,674 |
| October 27, 2025 | 79.7 | 77.35 | 77.35 | 79.7 | 76.9 | 127,110 |
| October 24, 2025 | 81.5 | 79.07 | 79.07 | 81.69 | 78.1 | 91,317 |
| October 23, 2025 | 78.6 | 80.42 | 80.42 | 81.99 | 78.3 | 211,498 |
| October 21, 2025 | 77.19 | 78.25 | 78.25 | 78.9 | 77.19 | 14,993 |
| October 20, 2025 | 76.45 | 76.81 | 76.81 | 77.99 | 76.2 | 69,281 |
| October 17, 2025 | 78.78 | 76.76 | 76.76 | 78.78 | 76.18 | 148,359 |