61.78
-0.29(-0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 61.99 | 61.78 | 61.78 | 62.39 | 61.31 | 421,111 |
| December 03, 2025 | 64 | 62.07 | 62.07 | 64.5 | 61.31 | 778,698 |
| December 02, 2025 | 65 | 64.49 | 64.49 | 66.11 | 64.17 | 378,418 |
| December 01, 2025 | 67 | 65.59 | 65.59 | 67.69 | 64.73 | 604,861 |
| November 28, 2025 | 66.55 | 66.5 | 66.5 | 68.99 | 64.95 | 1.12M |
| November 27, 2025 | 68.14 | 67.08 | 67.08 | 69 | 65.86 | 867,909 |
| November 26, 2025 | 63.1 | 68.14 | 68.14 | 69.8 | 62.85 | 5.68M |
| November 25, 2025 | 62.41 | 63.2 | 63.2 | 63.5 | 61.71 | 606,015 |
| November 24, 2025 | 65.4 | 63.08 | 63.08 | 65.52 | 61.6 | 824,678 |
| November 21, 2025 | 67.89 | 65.41 | 65.41 | 67.89 | 65.01 | 768,182 |
| November 19, 2025 | 68.01 | 68.52 | 68.52 | 69.3 | 66.25 | 2.15M |
| November 18, 2025 | 64.58 | 68.12 | 68.12 | 69.4 | 63.9 | 6.94M |
| November 17, 2025 | 61 | 64.07 | 64.07 | 64.7 | 60.25 | 2.04M |
| November 14, 2025 | 60.74 | 60.85 | 60.85 | 63.11 | 59.61 | 2.43M |
| November 13, 2025 | 59.24 | 60.61 | 60.61 | 61.25 | 58.99 | 1.81M |
| November 12, 2025 | 59.2 | 59.23 | 59.23 | 60.64 | 57.95 | 2.87M |
| November 11, 2025 | 58 | 59.84 | 59.84 | 60.3 | 57.14 | 4.76M |
| November 10, 2025 | 59.45 | 59.19 | 59.19 | 60.48 | 57.68 | 2.33M |
| November 07, 2025 | 61.97 | 59.13 | 59.13 | 61.97 | 58.82 | 1.29M |
| November 06, 2025 | 64.21 | 59.99 | 59.99 | 64.28 | 59.7 | 3.35M |
| November 04, 2025 | 66.3 | 64.21 | 64.21 | 66.57 | 63.95 | 769,033 |
| November 03, 2025 | 66.51 | 66.25 | 66.25 | 67 | 65.95 | 723,747 |
| October 31, 2025 | 67.4 | 66.34 | 66.34 | 67.9 | 66.2 | 687,626 |
| October 30, 2025 | 67.87 | 67.98 | 67.98 | 68.24 | 67.52 | 658,936 |
| October 29, 2025 | 68.6 | 67.94 | 67.94 | 68.78 | 67.72 | 1.2M |
| October 28, 2025 | 67.08 | 68.29 | 68.29 | 69 | 66.94 | 1.08M |
| October 27, 2025 | 68.12 | 67.08 | 67.08 | 68.13 | 66.9 | 438,654 |
| October 24, 2025 | 68.9 | 67.8 | 67.8 | 69.2 | 67.15 | 494,440 |
| October 23, 2025 | 70.05 | 68.71 | 68.71 | 70.48 | 68.26 | 627,659 |
| October 21, 2025 | 70.13 | 70.4 | 70.4 | 71.38 | 69 | 208,930 |
| October 20, 2025 | 69.87 | 70.12 | 70.12 | 71.2 | 68.36 | 971,905 |
| October 17, 2025 | 70.39 | 69.35 | 69.35 | 70.4 | 67.94 | 1.41M |
| October 16, 2025 | 69.47 | 70.6 | 70.6 | 72.22 | 69.06 | 2.71M |
| October 15, 2025 | 69.31 | 69.08 | 69.08 | 72.22 | 68.8 | 2.12M |
| October 14, 2025 | 70 | 69.31 | 69.31 | 72.19 | 68.5 | 4.77M |
| October 13, 2025 | 68.98 | 67.93 | 67.93 | 69.17 | 67.6 | 505,743 |
| October 10, 2025 | 70.11 | 68.98 | 68.98 | 70.27 | 68.68 | 910,639 |
| October 09, 2025 | 67.4 | 69.41 | 69.41 | 70.13 | 67.4 | 1.08M |
| October 08, 2025 | 68.85 | 68.65 | 68.65 | 69.78 | 68.41 | 632,160 |
| October 07, 2025 | 69.7 | 68.85 | 68.85 | 70.18 | 68.57 | 568,695 |
| October 06, 2025 | 71.61 | 69.94 | 69.94 | 71.87 | 69.56 | 903,822 |
| October 03, 2025 | 71.17 | 71.67 | 71.67 | 73.15 | 70.14 | 2.43M |
| October 01, 2025 | 68.82 | 71.17 | 71.17 | 71.47 | 68.15 | 1.88M |
| September 30, 2025 | 69.09 | 68.14 | 68.14 | 70.21 | 66.88 | 1.35M |
| September 29, 2025 | 70.89 | 68.74 | 68.74 | 71.55 | 67.63 | 2.22M |
| September 26, 2025 | 72.15 | 70.93 | 70.93 | 72.59 | 70.01 | 861,931 |
| September 25, 2025 | 72.82 | 72.41 | 72.41 | 73.8 | 72.12 | 638,008 |
| September 24, 2025 | 74.9 | 72.95 | 72.95 | 75.3 | 72.5 | 836,895 |
| September 23, 2025 | 75 | 74.8 | 74.8 | 75 | 72.95 | 2.18M |
| September 22, 2025 | 76.84 | 75.52 | 75.52 | 77 | 75.5 | 810,561 |
| September 19, 2025 | 78 | 76.79 | 76.79 | 78.51 | 76.51 | 1.25M |
| September 18, 2025 | 77.49 | 78.14 | 78.14 | 78.9 | 76.96 | 829,533 |
| September 17, 2025 | 78.08 | 77.13 | 77.13 | 78.84 | 76.8 | 932,174 |
| September 16, 2025 | 78 | 77.83 | 77.83 | 78.89 | 77.44 | 1.06M |
| September 15, 2025 | 77.34 | 77.82 | 77.82 | 78.82 | 76.25 | 1.64M |
| September 12, 2025 | 79.09 | 77.33 | 77.33 | 79.44 | 77.05 | 850,437 |
| September 11, 2025 | 80 | 78.88 | 78.88 | 80.34 | 78.01 | 1.77M |
| September 10, 2025 | 78.5 | 79.76 | 79.76 | 80.54 | 78.32 | 1.67M |
| September 09, 2025 | 80.3 | 77.94 | 77.94 | 80.91 | 77.6 | 1.86M |
| September 08, 2025 | 81.5 | 80.27 | 80.27 | 83.8 | 79.4 | 5.19M |