69.47
-0.93(-1.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 70 | 69.47 | 69.47 | 72.48 | 68.26 | 17,887 |
| January 20, 2026 | 73.05 | 70.4 | 70.4 | 74.95 | 70 | 14,648 |
| January 19, 2026 | 74.75 | 74.25 | 74.25 | 76.58 | 73.81 | 10,831 |
| January 16, 2026 | 73.65 | 76 | 76 | 76 | 73.65 | 13,851 |
| January 14, 2026 | 73.86 | 75.35 | 75.35 | 77.59 | 73 | 46,629 |
| January 13, 2026 | 71.85 | 72.98 | 72.98 | 77.68 | 71.31 | 36,574 |
| January 12, 2026 | 72.63 | 71.3 | 71.3 | 72.63 | 68.62 | 29,161 |
| January 09, 2026 | 77.84 | 72.63 | 72.63 | 77.84 | 72.05 | 29,833 |
| January 08, 2026 | 78.49 | 77.35 | 77.35 | 79.48 | 76.5 | 12,651 |
| January 07, 2026 | 79.24 | 78.49 | 78.49 | 79.99 | 77.05 | 18,476 |
| January 06, 2026 | 80.5 | 79.63 | 79.63 | 80.68 | 78.25 | 26,108 |
| January 05, 2026 | 77.2 | 79.96 | 79.96 | 81.8 | 76.07 | 70,918 |
| January 02, 2026 | 68.87 | 77.2 | 77.2 | 80.01 | 68.87 | 94,202 |
| January 01, 2026 | 68.92 | 68.87 | 68.87 | 69.49 | 68.21 | 12,764 |
| December 31, 2025 | 70.5 | 68.57 | 68.57 | 70.99 | 68.02 | 34,578 |
| December 30, 2025 | 67.67 | 69.53 | 69.53 | 70 | 65.81 | 43,426 |
| December 29, 2025 | 66.15 | 66.5 | 66.5 | 68.25 | 65.22 | 29,311 |
| December 26, 2025 | 67.3 | 67.05 | 67.05 | 68.19 | 66.9 | 17,979 |
| December 24, 2025 | 68.34 | 68.3 | 68.3 | 69.17 | 67 | 19,611 |
| December 23, 2025 | 67.95 | 67.43 | 67.43 | 69.38 | 66.51 | 38,831 |
| December 22, 2025 | 66 | 67.09 | 67.09 | 68.08 | 66 | 21,461 |
| December 19, 2025 | 66.44 | 66.15 | 66.15 | 67.66 | 65.49 | 21,857 |
| December 18, 2025 | 67.07 | 64.88 | 64.88 | 67.79 | 63.55 | 26,232 |
| December 17, 2025 | 69.43 | 66.48 | 66.48 | 69.43 | 66.4 | 23,959 |
| December 16, 2025 | 68.64 | 68.21 | 68.21 | 69.68 | 66.35 | 48,018 |
| December 15, 2025 | 65.43 | 65.85 | 65.85 | 76.89 | 64.93 | 279,830 |
| December 12, 2025 | 68.11 | 64.22 | 64.22 | 68.72 | 63.71 | 69,639 |
| December 11, 2025 | 69.78 | 67.22 | 67.22 | 69.78 | 66.5 | 28,145 |
| December 10, 2025 | 68 | 67.34 | 67.34 | 71.89 | 67.1 | 43,805 |
| December 09, 2025 | 70.65 | 68.57 | 68.57 | 72.01 | 68 | 74,222 |
| December 08, 2025 | 73.11 | 71.31 | 71.31 | 74.35 | 71 | 18,833 |
| December 05, 2025 | 76.43 | 73.11 | 73.11 | 76.43 | 71.02 | 20,287 |
| December 04, 2025 | 75.62 | 74.14 | 74.14 | 77.35 | 74 | 22,886 |
| December 03, 2025 | 78.88 | 75.5 | 75.5 | 78.88 | 73.81 | 24,696 |
| December 02, 2025 | 79.4 | 76.91 | 76.91 | 80.79 | 75.25 | 28,718 |
| December 01, 2025 | 79.7 | 79.82 | 79.82 | 80.47 | 79.6 | 8,764 |
| November 28, 2025 | 81.21 | 80.28 | 80.28 | 81.77 | 79.55 | 11,649 |
| November 27, 2025 | 81.79 | 81.04 | 81.04 | 81.79 | 80.25 | 10,221 |
| November 26, 2025 | 82.12 | 80.37 | 80.37 | 82.13 | 80.11 | 9,334 |
| November 25, 2025 | 81.7 | 81.24 | 81.24 | 83 | 80.55 | 29,495 |
| November 24, 2025 | 82.4 | 82.97 | 82.97 | 83.76 | 81.21 | 38,962 |
| November 21, 2025 | 82.25 | 82.52 | 82.52 | 83.48 | 81.61 | 18,321 |
| November 19, 2025 | 85.71 | 85.33 | 85.33 | 86.26 | 84.12 | 20,048 |
| November 18, 2025 | 86.14 | 85.65 | 85.65 | 87 | 84.05 | 13,164 |
| November 17, 2025 | 88.44 | 86.14 | 86.14 | 88.69 | 85.3 | 45,086 |
| November 14, 2025 | 88.11 | 87.32 | 87.32 | 89.84 | 87 | 41,035 |
| November 13, 2025 | 88.19 | 91.11 | 91.11 | 91.57 | 86.32 | 57,877 |
| November 12, 2025 | 87.1 | 91.16 | 91.16 | 92.25 | 87.1 | 117,249 |
| November 11, 2025 | 87.6 | 87.08 | 87.08 | 89 | 86.55 | 92,266 |
| November 10, 2025 | 94.8 | 86.74 | 86.74 | 94.8 | 85.9 | 89,284 |
| November 07, 2025 | 85.55 | 88.02 | 88.02 | 88.05 | 85.55 | 23,238 |
| November 06, 2025 | 88.7 | 87.05 | 87.05 | 90.74 | 86.56 | 28,880 |
| November 04, 2025 | 87.19 | 88.7 | 88.7 | 89 | 86.13 | 17,775 |
| November 03, 2025 | 87.25 | 86.62 | 86.62 | 87.75 | 85.53 | 12,465 |
| October 31, 2025 | 88.02 | 87.18 | 87.18 | 88.15 | 86.9 | 13,287 |
| October 30, 2025 | 87.26 | 87.59 | 87.59 | 89.08 | 87.05 | 17,742 |
| October 29, 2025 | 88 | 86.61 | 86.61 | 88 | 85.51 | 23,369 |
| October 28, 2025 | 88.5 | 86.97 | 86.97 | 88.5 | 86.8 | 10,741 |
| October 27, 2025 | 88.49 | 87.73 | 87.73 | 89.88 | 87.5 | 32,186 |
| October 24, 2025 | 89.11 | 87 | 87 | 89.99 | 86.02 | 25,427 |