74.34
+1.35(+1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 77.08 | 77.97 | 77.97 | 78.85 | 77.01 | 58,666 |
| October 15, 2025 | 76.53 | 77.08 | 77.08 | 77.46 | 76.35 | 39,673 |
| October 14, 2025 | 77.49 | 76.36 | 76.36 | 77.75 | 76.2 | 115,163 |
| October 13, 2025 | 77.1 | 77.74 | 77.74 | 78.4 | 77 | 54,054 |
| October 10, 2025 | 77.05 | 76.96 | 76.96 | 77.88 | 76.61 | 34,515 |
| October 09, 2025 | 76.22 | 76.58 | 76.58 | 77.88 | 76.2 | 41,734 |
| October 08, 2025 | 76.5 | 76.7 | 76.7 | 77.99 | 76.5 | 25,979 |
| October 07, 2025 | 78.39 | 77.03 | 77.03 | 78.39 | 76.5 | 33,327 |
| October 06, 2025 | 77.9 | 76.91 | 76.91 | 78.68 | 76.51 | 56,776 |
| October 03, 2025 | 77.14 | 77.91 | 77.91 | 79.49 | 77.14 | 63,145 |
| October 01, 2025 | 76.3 | 77.14 | 77.14 | 77.6 | 76.2 | 74,952 |
| September 30, 2025 | 78.47 | 76.63 | 76.63 | 78.99 | 76.41 | 80,704 |
| September 29, 2025 | 76.6 | 78.02 | 78.02 | 78.29 | 76.2 | 97,002 |
| September 26, 2025 | 78.14 | 77.36 | 77.36 | 78.14 | 77.01 | 42,221 |
| September 25, 2025 | 78.3 | 78.14 | 78.14 | 79.57 | 77.71 | 29,815 |
| September 24, 2025 | 81.3 | 78.06 | 78.06 | 81.3 | 78 | 69,692 |
| September 23, 2025 | 80.9 | 79.8 | 79.8 | 81.35 | 79.33 | 67,554 |
| September 22, 2025 | 81.02 | 79.95 | 79.95 | 81.35 | 79.21 | 36,437 |
| September 19, 2025 | 81.93 | 81.61 | 81.61 | 83.04 | 81.5 | 63,064 |
| September 18, 2025 | 81.85 | 81.32 | 81.32 | 82.89 | 81.1 | 34,385 |
| September 17, 2025 | 82.5 | 81.8 | 81.8 | 82.8 | 81.34 | 64,939 |
| September 16, 2025 | 80.45 | 81.27 | 81.27 | 82.69 | 79.65 | 112,922 |
| September 15, 2025 | 81.95 | 79.37 | 79.37 | 81.95 | 79.01 | 65,145 |
| September 12, 2025 | 82.38 | 81.09 | 81.09 | 83 | 80.5 | 46,361 |
| September 11, 2025 | 84.99 | 82.96 | 82.96 | 85.49 | 82.15 | 104,533 |
| September 10, 2025 | 76.99 | 84.15 | 84.15 | 84.99 | 76.99 | 309,585 |
| September 09, 2025 | 77.7 | 76.79 | 76.79 | 78.48 | 76.51 | 43,842 |
| September 08, 2025 | 78 | 76.98 | 76.98 | 78.66 | 76.22 | 66,487 |