69.33
+0.2(+0.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 69.47 | 69.33 | 69.33 | 71.49 | 68 | 3,839 |
| January 13, 2026 | 70.51 | 69.13 | 69.13 | 72.51 | 68 | 4,251 |
| January 12, 2026 | 70.11 | 70.68 | 70.68 | 70.9 | 70.11 | 855 |
| January 09, 2026 | 70.49 | 70.46 | 70.46 | 71.35 | 69.81 | 1,508 |
| January 08, 2026 | 69.01 | 70.57 | 70.57 | 72.05 | 69.01 | 3,759 |
| January 07, 2026 | 68.15 | 72.16 | 72.16 | 74.55 | 68.15 | 2,826 |
| January 06, 2026 | 71.02 | 71.6 | 71.6 | 74 | 71.02 | 4,292 |
| January 05, 2026 | 73.75 | 72.39 | 72.39 | 73.75 | 71.4 | 797 |
| January 02, 2026 | 75 | 73.71 | 73.71 | 75 | 71.65 | 5,323 |
| January 01, 2026 | 72 | 73.49 | 73.49 | 74.8 | 71.5 | 1,695 |
| December 31, 2025 | 71.31 | 72 | 72 | 73.59 | 71.31 | 2,639 |
| December 30, 2025 | 71.51 | 71.31 | 71.31 | 73.89 | 70.08 | 4,056 |
| December 29, 2025 | 72 | 72.97 | 72.97 | 74.98 | 72 | 3,578 |
| December 26, 2025 | 73 | 73.35 | 73.35 | 74.99 | 72.7 | 4,979 |
| December 24, 2025 | 75.79 | 74.47 | 74.47 | 75.79 | 73.8 | 2,304 |
| December 23, 2025 | 73.95 | 74.1 | 74.1 | 75.79 | 73.95 | 6,161 |
| December 22, 2025 | 75.26 | 74.03 | 74.03 | 75.45 | 72.5 | 5,156 |
| December 19, 2025 | 72.1 | 73.78 | 73.78 | 75.95 | 72.1 | 3,147 |
| December 18, 2025 | 74 | 73.2 | 73.2 | 74 | 72 | 1,701 |
| December 17, 2025 | 74 | 74.19 | 74.19 | 76.89 | 74 | 3,978 |
| December 16, 2025 | 76.7 | 74.11 | 74.11 | 76.74 | 73.66 | 1,389 |
| December 15, 2025 | 73.11 | 75.24 | 75.24 | 76.4 | 73.11 | 2,847 |
| December 12, 2025 | 74.97 | 74.59 | 74.59 | 74.99 | 73.85 | 2,952 |
| December 11, 2025 | 73.67 | 73.47 | 73.47 | 74.99 | 73 | 7,126 |
| December 10, 2025 | 74.28 | 74.04 | 74.04 | 74.99 | 73.6 | 1,913 |
| December 09, 2025 | 75 | 74.28 | 74.28 | 75 | 72.1 | 4,205 |
| December 08, 2025 | 78.5 | 75 | 75 | 78.5 | 73.15 | 3,195 |
| December 05, 2025 | 77.97 | 76.9 | 76.9 | 77.97 | 76.02 | 2,621 |
| December 04, 2025 | 76.83 | 76.31 | 76.31 | 78.65 | 75.1 | 2,926 |
| December 03, 2025 | 77 | 76.34 | 76.34 | 78.5 | 75.61 | 2,852 |
| December 02, 2025 | 77 | 76.83 | 76.83 | 77.99 | 75.8 | 5,497 |
| December 01, 2025 | 77.65 | 77.69 | 77.69 | 78.77 | 77 | 3,777 |
| November 28, 2025 | 77.88 | 77.64 | 77.64 | 79.85 | 77.1 | 4,611 |
| November 27, 2025 | 78 | 77.88 | 77.88 | 79.53 | 77.1 | 3,224 |
| November 26, 2025 | 77.49 | 77.82 | 77.82 | 79.15 | 77.11 | 8,953 |
| November 25, 2025 | 78 | 77.49 | 77.49 | 79.56 | 77 | 9,662 |
| November 24, 2025 | 78.6 | 78.61 | 78.61 | 79.51 | 78.6 | 7,418 |
| November 21, 2025 | 82.07 | 80.61 | 80.61 | 83 | 80.2 | 6,991 |
| November 19, 2025 | 78.51 | 81.34 | 81.34 | 83.99 | 78.51 | 11,765 |
| November 18, 2025 | 83.7 | 81.63 | 81.63 | 83.7 | 81 | 10,462 |
| November 17, 2025 | 84.45 | 82.87 | 82.87 | 85 | 82 | 9,164 |
| November 14, 2025 | 83.5 | 83.92 | 83.92 | 85.74 | 78.9 | 28,807 |
| November 13, 2025 | 84.2 | 83.05 | 83.05 | 85 | 82.27 | 42,171 |
| November 12, 2025 | 99.55 | 86.6 | 86.6 | 102.7 | 85.3 | 221,992 |
| November 11, 2025 | 99.99 | 99.57 | 99.57 | 102.73 | 97 | 104,282 |
| November 10, 2025 | 106.02 | 100.42 | 100.42 | 108.8 | 98.11 | 389,987 |
| November 07, 2025 | 86 | 98.82 | 98.82 | 99.81 | 80.25 | 887,592 |
| November 06, 2025 | 84 | 83.18 | 83.18 | 86.8 | 82 | 41,635 |
| November 04, 2025 | 89.39 | 84.61 | 84.61 | 89.39 | 82.84 | 69,047 |
| November 03, 2025 | 92.5 | 89.39 | 89.39 | 93 | 88.75 | 61,077 |
| October 31, 2025 | 95.9 | 91.93 | 91.93 | 96.95 | 91 | 66,374 |
| October 30, 2025 | 96.13 | 97.32 | 97.32 | 107.9 | 96.13 | 1.3M |
| October 29, 2025 | 78.08 | 93.69 | 93.69 | 93.69 | 78.08 | 309,850 |
| October 28, 2025 | 78.5 | 78.08 | 78.08 | 79 | 77.85 | 5,583 |
| October 27, 2025 | 78.36 | 78.7 | 78.7 | 80 | 78.2 | 5,864 |
| October 24, 2025 | 79 | 79 | 79 | 81.41 | 79 | 3,401 |
| October 23, 2025 | 81.41 | 79.74 | 79.74 | 83.31 | 78.71 | 4,664 |
| October 21, 2025 | 79 | 81.01 | 81.01 | 82 | 78.61 | 1,812 |
| October 20, 2025 | 82.9 | 79.51 | 79.51 | 82.9 | 78 | 4,660 |
| October 17, 2025 | 80.81 | 79.8 | 79.8 | 81.7 | 77.02 | 12,025 |