69.50
-0.33(-0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 69 | 69.53 | 69.53 | 70.96 | 68.26 | 3,247 |
| December 23, 2025 | 71.63 | 69.83 | 69.83 | 71.63 | 68.6 | 820 |
| December 22, 2025 | 69.61 | 71.28 | 71.28 | 72.5 | 68.16 | 7,825 |
| December 19, 2025 | 67.73 | 69.43 | 69.43 | 69.98 | 67.73 | 1,831 |
| December 18, 2025 | 69.35 | 68.11 | 68.11 | 69.9 | 67.2 | 3,042 |
| December 17, 2025 | 69.94 | 69.35 | 69.35 | 72 | 69 | 14,461 |
| December 16, 2025 | 69.99 | 69 | 69 | 70.69 | 68.5 | 13,077 |
| December 15, 2025 | 67.99 | 70.32 | 70.32 | 71.5 | 66.23 | 13,210 |
| December 12, 2025 | 67.5 | 68.66 | 68.66 | 73.79 | 67.5 | 25,926 |
| December 11, 2025 | 67.5 | 69.39 | 69.39 | 71 | 67.5 | 6,634 |
| December 10, 2025 | 66.4 | 67.78 | 67.78 | 71.01 | 66 | 28,291 |
| December 09, 2025 | 66.8 | 66.08 | 66.08 | 66.95 | 64.6 | 7,335 |
| December 08, 2025 | 69.4 | 66.74 | 66.74 | 72 | 65 | 55,601 |
| December 05, 2025 | 66 | 68.97 | 68.97 | 76.85 | 66 | 229,197 |
| December 04, 2025 | 65.5 | 65.28 | 65.28 | 66.56 | 63.6 | 5,700 |
| December 03, 2025 | 64.33 | 64.54 | 64.54 | 65.78 | 64.04 | 1,017 |
| December 02, 2025 | 66.05 | 65.11 | 65.11 | 67 | 64.32 | 2,255 |
| December 01, 2025 | 67.4 | 65.11 | 65.11 | 67.4 | 64.5 | 4,734 |
| November 28, 2025 | 67 | 67.4 | 67.4 | 67.8 | 66 | 3,024 |
| November 27, 2025 | 68 | 65.17 | 65.17 | 68 | 64.18 | 4,701 |
| November 26, 2025 | 65.75 | 65.35 | 65.35 | 68 | 65.16 | 1,291 |
| November 25, 2025 | 66.01 | 65.72 | 65.72 | 69 | 65.35 | 5,577 |
| November 24, 2025 | 68 | 66.01 | 66.01 | 68 | 66 | 1,576 |
| November 21, 2025 | 67 | 65.5 | 65.5 | 69 | 65.03 | 1,837 |
| November 19, 2025 | 67.02 | 66.37 | 66.37 | 68 | 66.3 | 683 |
| November 18, 2025 | 67.3 | 67.12 | 67.12 | 68.95 | 66.5 | 2,137 |
| November 17, 2025 | 69.5 | 67.3 | 67.3 | 70 | 67.15 | 4,246 |
| November 14, 2025 | 69 | 69.17 | 69.17 | 69.3 | 67.12 | 5,707 |
| November 13, 2025 | 68.14 | 68.01 | 68.01 | 69 | 67.05 | 6,212 |
| November 12, 2025 | 67.9 | 68.14 | 68.14 | 69.45 | 66.62 | 2,781 |
| November 11, 2025 | 66.3 | 67.89 | 67.89 | 68.93 | 66.2 | 839 |
| November 10, 2025 | 66.3 | 67.23 | 67.23 | 69 | 64.16 | 43,072 |
| November 07, 2025 | 67.5 | 68.69 | 68.69 | 68.7 | 65.1 | 5,497 |
| November 06, 2025 | 71.8 | 68.12 | 68.12 | 71.8 | 68.01 | 2,598 |
| November 04, 2025 | 71.8 | 69.6 | 69.6 | 71.8 | 69.57 | 2,195 |
| November 03, 2025 | 73 | 69.4 | 69.4 | 73 | 68.71 | 16,162 |
| October 31, 2025 | 69.64 | 69.04 | 69.04 | 70.5 | 68.99 | 27,009 |
| October 30, 2025 | 69.5 | 69.66 | 69.66 | 71.38 | 69.5 | 1,134 |
| October 29, 2025 | 70.99 | 70.2 | 70.2 | 70.99 | 69.21 | 2,236 |
| October 28, 2025 | 70.7 | 70.77 | 70.77 | 70.94 | 69.1 | 5,466 |
| October 27, 2025 | 71 | 69.19 | 69.19 | 71 | 69.1 | 11,723 |
| October 24, 2025 | 69.8 | 70.95 | 70.95 | 70.99 | 69.2 | 4,769 |
| October 23, 2025 | 70.45 | 69.32 | 69.32 | 72.35 | 68.65 | 11,731 |
| October 21, 2025 | 65.55 | 70.45 | 70.45 | 71.4 | 65.55 | 2,935 |
| October 20, 2025 | 72.9 | 68.76 | 68.76 | 72.9 | 68.23 | 6,079 |
| October 17, 2025 | 70.51 | 69.55 | 69.55 | 71.8 | 69.25 | 2,214 |
| October 16, 2025 | 70 | 70.17 | 70.17 | 71 | 69.55 | 4,348 |
| October 15, 2025 | 70.01 | 71.03 | 71.03 | 73.39 | 69.1 | 10,240 |
| October 14, 2025 | 71.4 | 70.2 | 70.2 | 71.4 | 69.14 | 5,890 |
| October 13, 2025 | 71.75 | 71.4 | 71.4 | 72.4 | 70.3 | 1,819 |
| October 10, 2025 | 70.01 | 71.75 | 71.75 | 72.98 | 70.01 | 2,147 |
| October 09, 2025 | 70.56 | 71.04 | 71.04 | 74.7 | 70.1 | 55,376 |
| October 08, 2025 | 72.98 | 70.29 | 70.29 | 72.98 | 69.8 | 12,848 |
| October 07, 2025 | 72.7 | 70.66 | 70.66 | 73.25 | 70.6 | 4,661 |
| October 06, 2025 | 70.3 | 71.58 | 71.58 | 72.73 | 70.3 | 4,056 |
| October 03, 2025 | 70.06 | 71.88 | 71.88 | 72.95 | 70.06 | 4,156 |
| October 01, 2025 | 71.8 | 71.3 | 71.3 | 74.1 | 70 | 12,408 |
| September 30, 2025 | 71.21 | 70.63 | 70.63 | 72.55 | 70.2 | 2,676 |
| September 29, 2025 | 71.4 | 71.19 | 71.19 | 72.79 | 71.05 | 1,466 |
| September 26, 2025 | 73.09 | 71.05 | 71.05 | 74.34 | 69.8 | 11,077 |