63.81
+0.53(+0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 63.25 | 63.81 | 63.81 | 65.5 | 63.25 | 1.13M |
| December 23, 2025 | 62.66 | 63.28 | 63.28 | 64.2 | 61.9 | 1.18M |
| December 22, 2025 | 61.94 | 62.5 | 62.5 | 64.11 | 61.94 | 1.28M |
| December 19, 2025 | 61.5 | 61.75 | 61.75 | 62.39 | 60.9 | 1.39M |
| December 18, 2025 | 61 | 61.49 | 61.49 | 62.1 | 60.61 | 1.09M |
| December 17, 2025 | 62.81 | 61.26 | 61.26 | 63.67 | 60.71 | 1.93M |
| December 16, 2025 | 66.2 | 62.81 | 62.81 | 67.6 | 61.71 | 4.47M |
| December 15, 2025 | 60.41 | 66.9 | 66.9 | 68.54 | 60.16 | 19.55M |
| December 12, 2025 | 60.98 | 60.48 | 60.48 | 62.4 | 60.2 | 1.49M |
| December 11, 2025 | 61.4 | 60.57 | 60.57 | 61.54 | 59.9 | 989,595 |
| December 10, 2025 | 63.5 | 61.65 | 61.65 | 64.25 | 61.18 | 701,642 |
| December 09, 2025 | 62.51 | 63.4 | 63.4 | 64.6 | 61.1 | 4.02M |
| December 08, 2025 | 64.73 | 63.03 | 63.03 | 65 | 62.29 | 1.3M |
| December 05, 2025 | 65.15 | 64.69 | 64.69 | 65.3 | 63.79 | 606,915 |
| December 04, 2025 | 66.64 | 65.38 | 65.38 | 66.84 | 65 | 888,362 |
| December 03, 2025 | 65.75 | 66.64 | 66.64 | 67 | 64.52 | 1.52M |
| December 02, 2025 | 68.2 | 65.75 | 65.75 | 68.2 | 65.18 | 1.08M |
| December 01, 2025 | 68.75 | 67.99 | 67.99 | 70.71 | 67.54 | 779,750 |
| November 28, 2025 | 68.9 | 68.75 | 68.75 | 69 | 68 | 678,028 |
| November 27, 2025 | 68.64 | 68.54 | 68.54 | 69.27 | 67.53 | 908,676 |
| November 26, 2025 | 67.32 | 68.54 | 68.54 | 69.47 | 66.71 | 907,748 |
| November 25, 2025 | 66.57 | 67.03 | 67.03 | 69.15 | 66.26 | 2.83M |
| November 24, 2025 | 69 | 67.12 | 67.12 | 70.15 | 64.25 | 5.82M |
| November 21, 2025 | 72 | 69.41 | 69.41 | 72.9 | 68.25 | 1.51M |
| November 19, 2025 | 82 | 77.75 | 77.75 | 82.01 | 76.25 | 2.49M |
| November 18, 2025 | 84.03 | 81.16 | 81.16 | 84.41 | 80.44 | 817,920 |
| November 17, 2025 | 84 | 84.03 | 84.03 | 85.51 | 79.97 | 1.55M |
| November 14, 2025 | 87.85 | 85.99 | 85.99 | 87.85 | 84.5 | 310,028 |
| November 13, 2025 | 88.21 | 87.15 | 87.15 | 90.25 | 86.87 | 741,280 |
| November 12, 2025 | 89.23 | 87.51 | 87.51 | 89.7 | 86.94 | 366,739 |
| November 11, 2025 | 88 | 88.79 | 88.79 | 89.75 | 86.41 | 348,855 |
| November 10, 2025 | 89.49 | 87.58 | 87.58 | 89.65 | 87.2 | 285,803 |
| November 07, 2025 | 88 | 88.86 | 88.86 | 89.65 | 86.71 | 473,478 |
| November 06, 2025 | 93.3 | 88.49 | 88.49 | 93.41 | 87.42 | 1.15M |
| November 04, 2025 | 94.79 | 92.83 | 92.83 | 95.5 | 92.5 | 505,726 |
| November 03, 2025 | 94.02 | 94.67 | 94.67 | 96.71 | 94.02 | 412,528 |
| October 31, 2025 | 95.23 | 94.5 | 94.5 | 95.75 | 93.5 | 468,259 |
| October 30, 2025 | 96.05 | 94.85 | 94.85 | 96.51 | 94.7 | 312,796 |
| October 29, 2025 | 94.04 | 96.44 | 96.44 | 96.89 | 94.04 | 731,190 |
| October 28, 2025 | 95 | 93.93 | 93.93 | 95.89 | 93.42 | 752,477 |
| October 27, 2025 | 96.41 | 95.02 | 95.02 | 96.41 | 94.05 | 486,671 |
| October 24, 2025 | 96.85 | 96.11 | 96.11 | 98 | 95.1 | 762,344 |
| October 23, 2025 | 96.03 | 96.5 | 96.5 | 98.2 | 95.6 | 1.02M |
| October 21, 2025 | 95.95 | 95.74 | 95.74 | 96.18 | 94.7 | 252,509 |
| October 20, 2025 | 94.56 | 94.73 | 94.73 | 95.02 | 93.1 | 402,467 |
| October 17, 2025 | 96.1 | 93.68 | 93.68 | 96.52 | 93.5 | 890,788 |
| October 16, 2025 | 96.64 | 95.62 | 95.62 | 96.71 | 95.12 | 308,163 |
| October 15, 2025 | 94.38 | 96.14 | 96.14 | 97.59 | 94.06 | 858,366 |
| October 14, 2025 | 96.02 | 93.98 | 93.98 | 96.6 | 92.15 | 995,091 |
| October 13, 2025 | 96.8 | 95.99 | 95.99 | 97.46 | 94.97 | 773,511 |
| October 10, 2025 | 98.08 | 98.08 | 98.08 | 99.04 | 97.1 | 574,413 |
| October 09, 2025 | 97.05 | 98.05 | 98.05 | 98.62 | 97 | 473,393 |
| October 08, 2025 | 98.79 | 97.83 | 97.83 | 98.79 | 97.03 | 612,293 |
| October 07, 2025 | 98.76 | 98.94 | 98.94 | 99.41 | 97.9 | 577,198 |
| October 06, 2025 | 100.68 | 98.76 | 98.76 | 100.68 | 98.25 | 482,096 |
| October 03, 2025 | 98.99 | 100.35 | 100.35 | 102 | 98.12 | 1.19M |
| October 01, 2025 | 94.84 | 98.42 | 98.42 | 99.25 | 94.09 | 1.18M |
| September 30, 2025 | 96.3 | 94.37 | 94.37 | 96.58 | 94.1 | 819,525 |
| September 29, 2025 | 96.28 | 96.46 | 96.46 | 98.16 | 95.1 | 1.05M |
| September 26, 2025 | 96.5 | 95.22 | 95.22 | 97.38 | 93.05 | 2.17M |