72.07
+0.03(+0.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 70.35 | 72.07 | 72.07 | 74 | 70.35 | 7,030 |
| January 20, 2026 | 72.1 | 72.04 | 72.04 | 73.95 | 70.25 | 8,433 |
| January 19, 2026 | 73.83 | 72.77 | 72.77 | 74.8 | 72.1 | 5,251 |
| January 16, 2026 | 76.89 | 74 | 74 | 76.89 | 71.4 | 10,448 |
| January 14, 2026 | 76.8 | 74.24 | 74.24 | 78 | 73.2 | 6,340 |
| January 13, 2026 | 79.4 | 75.01 | 75.01 | 79.4 | 74.25 | 4,391 |
| January 12, 2026 | 79.8 | 76.04 | 76.04 | 79.8 | 74 | 12,944 |
| January 09, 2026 | 77.4 | 74.77 | 74.77 | 79.53 | 73 | 16,878 |
| January 08, 2026 | 80 | 78.07 | 78.07 | 80 | 77.41 | 2,739 |
| January 07, 2026 | 80 | 80.33 | 80.33 | 81 | 78.12 | 3,007 |
| January 06, 2026 | 81 | 78.64 | 78.64 | 81 | 78.1 | 5,092 |
| January 05, 2026 | 80.2 | 80.08 | 80.08 | 81.8 | 77.6 | 4,880 |
| January 02, 2026 | 80.79 | 79.68 | 79.68 | 80.79 | 77.34 | 9,045 |
| January 01, 2026 | 80 | 79.75 | 79.75 | 80.06 | 78.01 | 6,441 |
| December 31, 2025 | 77 | 78.76 | 78.76 | 78.85 | 75.81 | 7,090 |
| December 30, 2025 | 78.99 | 75.81 | 75.81 | 78.99 | 75.5 | 8,423 |
| December 29, 2025 | 76.22 | 77 | 77 | 78.9 | 76.1 | 8,268 |
| December 26, 2025 | 79 | 77.72 | 77.72 | 79.2 | 76.51 | 4,902 |
| December 24, 2025 | 78.8 | 77.29 | 77.29 | 79.99 | 77.02 | 4,447 |
| December 23, 2025 | 78.1 | 77.83 | 77.83 | 78.1 | 76.95 | 7,560 |
| December 22, 2025 | 80 | 76.89 | 76.89 | 80.49 | 74.99 | 31,338 |
| December 19, 2025 | 77.04 | 79 | 79 | 79.99 | 77.04 | 2,108 |
| December 18, 2025 | 79.18 | 77.6 | 77.6 | 80.38 | 76.8 | 6,746 |
| December 17, 2025 | 81.99 | 79.17 | 79.17 | 82 | 78.51 | 5,206 |
| December 16, 2025 | 80.5 | 80.32 | 80.32 | 80.5 | 79.51 | 3,620 |
| December 15, 2025 | 81 | 80.5 | 80.5 | 81 | 78 | 4,880 |
| December 12, 2025 | 83.99 | 79.05 | 79.05 | 83.99 | 78.5 | 16,970 |
| December 11, 2025 | 82.78 | 79.86 | 79.86 | 82.78 | 79.81 | 9,819 |
| December 10, 2025 | 79 | 82.25 | 82.25 | 82.8 | 79 | 10,350 |
| December 09, 2025 | 80.99 | 79.17 | 79.17 | 81 | 78.02 | 12,012 |
| December 08, 2025 | 82.06 | 79.83 | 79.83 | 84.5 | 79.5 | 13,794 |
| December 05, 2025 | 84.1 | 83.28 | 83.28 | 85.49 | 82.5 | 3,321 |
| December 04, 2025 | 84.24 | 84 | 84 | 85.79 | 82.81 | 4,117 |
| December 03, 2025 | 86.1 | 84.24 | 84.24 | 86.96 | 83.05 | 13,569 |
| December 02, 2025 | 85.6 | 86.77 | 86.77 | 87.3 | 85.15 | 5,283 |
| December 01, 2025 | 86.82 | 86 | 86 | 88 | 85.05 | 3,799 |
| November 28, 2025 | 88.4 | 86.81 | 86.81 | 88.4 | 86 | 3,873 |
| November 27, 2025 | 88.02 | 86.79 | 86.79 | 89 | 86.2 | 10,820 |
| November 26, 2025 | 88.99 | 88.02 | 88.02 | 89 | 87 | 5,979 |
| November 25, 2025 | 86 | 88.78 | 88.78 | 89.5 | 85 | 8,734 |
| November 24, 2025 | 88.8 | 86.19 | 86.19 | 88.8 | 86 | 3,939 |
| November 21, 2025 | 87.1 | 88.07 | 88.07 | 89 | 85.25 | 10,426 |
| November 19, 2025 | 86.88 | 86.37 | 86.37 | 88.1 | 85.1 | 6,665 |
| November 18, 2025 | 89.4 | 86.88 | 86.88 | 89.4 | 85.01 | 17,907 |
| November 17, 2025 | 88 | 88.02 | 88.02 | 88.8 | 87 | 10,226 |
| November 14, 2025 | 87.05 | 87.89 | 87.89 | 88.73 | 86.05 | 9,615 |
| November 13, 2025 | 87.8 | 87.05 | 87.05 | 88.79 | 86.38 | 8,117 |
| November 12, 2025 | 86.5 | 86.82 | 86.82 | 88 | 85.22 | 6,042 |
| November 11, 2025 | 84.54 | 85.88 | 85.88 | 87.79 | 84.54 | 8,233 |
| November 10, 2025 | 90 | 84.54 | 84.54 | 90 | 82.5 | 21,588 |
| November 07, 2025 | 88.49 | 89.15 | 89.15 | 89.99 | 88.49 | 2,569 |
| November 06, 2025 | 90 | 87.97 | 87.97 | 90 | 87.4 | 6,817 |
| November 04, 2025 | 89.01 | 88.78 | 88.78 | 90.8 | 88.6 | 3,113 |
| November 03, 2025 | 89 | 89.99 | 89.99 | 90.79 | 88.11 | 5,691 |
| October 31, 2025 | 91.12 | 89.37 | 89.37 | 91.12 | 88.02 | 11,375 |
| October 30, 2025 | 90.8 | 91.12 | 91.12 | 92.4 | 90.8 | 4,934 |
| October 29, 2025 | 92.79 | 90.53 | 90.53 | 92.79 | 90 | 5,650 |
| October 28, 2025 | 92.1 | 90.67 | 90.67 | 92.1 | 89.2 | 8,819 |
| October 27, 2025 | 90.4 | 92.15 | 92.15 | 93.2 | 90.4 | 15,935 |
| October 24, 2025 | 89.89 | 90.22 | 90.22 | 91.19 | 89.04 | 9,746 |