69.05
-0.95(-1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 70.4 | 69.05 | 69.05 | 70.89 | 68.76 | 3.61M |
| December 03, 2025 | 71.5 | 70 | 70 | 72.19 | 68.5 | 10.68M |
| December 02, 2025 | 70.85 | 68.43 | 68.43 | 70.94 | 68.05 | 4.89M |
| December 01, 2025 | 71.6 | 70.62 | 70.62 | 73.64 | 70.06 | 5.01M |
| November 28, 2025 | 72.03 | 71.6 | 71.6 | 72.93 | 71.5 | 2.43M |
| November 27, 2025 | 72.11 | 72.4 | 72.4 | 72.9 | 70.75 | 3.76M |
| November 26, 2025 | 70.39 | 71.9 | 71.9 | 73.04 | 70.05 | 4.08M |
| November 25, 2025 | 70.19 | 70.35 | 70.35 | 72.3 | 69.74 | 4.97M |
| November 24, 2025 | 73.85 | 70.21 | 70.21 | 73.85 | 70 | 6.61M |
| November 21, 2025 | 75.25 | 73.67 | 73.67 | 76.3 | 72.76 | 6.78M |
| November 19, 2025 | 75.13 | 75.07 | 75.07 | 76.94 | 74.36 | 5.05M |
| November 18, 2025 | 76.72 | 75.86 | 75.86 | 76.72 | 75.03 | 3.43M |
| November 17, 2025 | 74.69 | 76.72 | 76.72 | 77.39 | 74.28 | 5.24M |
| November 14, 2025 | 75.15 | 74.52 | 74.52 | 76.2 | 73.34 | 3.83M |
| November 13, 2025 | 73.7 | 76.24 | 76.24 | 78.1 | 73.21 | 10.33M |
| November 12, 2025 | 73.2 | 73.82 | 73.82 | 74.47 | 72.44 | 3.59M |
| November 11, 2025 | 72.63 | 73.19 | 73.19 | 74 | 71.01 | 5.1M |
| November 10, 2025 | 74 | 72.68 | 72.68 | 74.5 | 72.45 | 3.89M |
| November 07, 2025 | 72.5 | 73.77 | 73.77 | 74.5 | 69.9 | 7.69M |
| November 06, 2025 | 76 | 72.91 | 72.91 | 76 | 72.12 | 7.86M |
| November 04, 2025 | 78.3 | 75.74 | 75.74 | 78.49 | 75.1 | 5.33M |
| November 03, 2025 | 77.86 | 78.14 | 78.14 | 78.9 | 76.5 | 4.68M |
| October 31, 2025 | 77.33 | 77.69 | 77.69 | 79.5 | 77.1 | 7.2M |
| October 30, 2025 | 78.5 | 77.33 | 77.33 | 79 | 76.89 | 5.45M |
| October 29, 2025 | 78.4 | 78.47 | 78.47 | 81.2 | 78.05 | 12.05M |
| October 28, 2025 | 78.55 | 78.74 | 78.74 | 79.1 | 77.55 | 6.34M |
| October 27, 2025 | 79.69 | 79.02 | 79.02 | 80.01 | 76.83 | 16.71M |
| October 24, 2025 | 72.4 | 78.75 | 78.75 | 78.76 | 71.9 | 31.08M |
| October 23, 2025 | 74.3 | 71.6 | 71.6 | 74.9 | 70.9 | 7.73M |
| October 21, 2025 | 73.94 | 74.15 | 74.15 | 74.79 | 73.55 | 4.66M |
| October 20, 2025 | 70.5 | 73.33 | 73.33 | 74.7 | 69.56 | 23.62M |
| October 17, 2025 | 71.08 | 67.92 | 67.92 | 71.28 | 66.75 | 15.51M |
| October 16, 2025 | 72.09 | 71.25 | 71.25 | 72.58 | 71 | 3.6M |
| October 15, 2025 | 72 | 71.18 | 71.18 | 72.35 | 70.2 | 5.9M |
| October 14, 2025 | 71.83 | 71.75 | 71.75 | 73.3 | 70.82 | 8.96M |
| October 13, 2025 | 70.48 | 71.83 | 71.83 | 72.2 | 70.01 | 7.23M |
| October 10, 2025 | 72.43 | 70.48 | 70.48 | 72.56 | 70 | 7.08M |
| October 09, 2025 | 71.9 | 72.43 | 72.43 | 72.92 | 71.13 | 6.63M |
| October 08, 2025 | 74.69 | 71.19 | 71.19 | 74.9 | 70.26 | 7.98M |
| October 07, 2025 | 72.58 | 74.24 | 74.24 | 75.8 | 71.8 | 14.65M |
| October 06, 2025 | 72.37 | 72.37 | 72.37 | 73.35 | 70.8 | 8.25M |
| October 03, 2025 | 69.18 | 72.09 | 72.09 | 73.77 | 69 | 16.4M |
| October 01, 2025 | 67.6 | 69.18 | 69.18 | 69.8 | 66.81 | 7.78M |
| September 30, 2025 | 68.71 | 67.3 | 67.3 | 69.75 | 66.65 | 7.41M |
| September 29, 2025 | 69.3 | 68.47 | 68.47 | 70.23 | 67.9 | 7.87M |
| September 26, 2025 | 71.7 | 68.88 | 68.88 | 72.35 | 67.44 | 13.09M |
| September 25, 2025 | 71.9 | 71.72 | 71.72 | 74 | 70.7 | 15.29M |
| September 24, 2025 | 71.06 | 71.94 | 71.94 | 72.25 | 69.84 | 8.34M |
| September 23, 2025 | 70.82 | 71.06 | 71.06 | 72.8 | 70.6 | 12.72M |
| September 22, 2025 | 69.5 | 70.68 | 70.68 | 71.9 | 69.11 | 14.5M |
| September 19, 2025 | 73.65 | 69.58 | 69.58 | 74.24 | 68.8 | 19.58M |
| September 18, 2025 | 71.61 | 73.82 | 73.82 | 75.57 | 70.56 | 22.73M |
| September 17, 2025 | 71.5 | 71.5 | 71.5 | 72.7 | 70.3 | 13.42M |
| September 16, 2025 | 69.45 | 71.78 | 71.78 | 72.63 | 68.2 | 18.99M |
| September 15, 2025 | 66.7 | 69.45 | 69.45 | 70.75 | 66.36 | 27.85M |
| September 12, 2025 | 67.8 | 66.51 | 66.51 | 69.4 | 65.5 | 30.6M |
| September 11, 2025 | 63.14 | 66.99 | 66.99 | 68.5 | 63 | 55.09M |
| September 10, 2025 | 63.35 | 63.14 | 63.14 | 63.65 | 62.61 | 11.35M |
| September 09, 2025 | 62.98 | 62.71 | 62.71 | 63.9 | 61.85 | 24.54M |
| September 08, 2025 | 61.3 | 62.62 | 62.62 | 64 | 60.75 | 41.88M |