70.52
+0.23(+0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 72.19 | 70.52 | 70.52 | 72.19 | 67.35 | 2,073 |
| January 13, 2026 | 70.85 | 70.29 | 70.29 | 72.98 | 69.31 | 4,370 |
| January 12, 2026 | 73 | 69.18 | 69.18 | 73 | 68.5 | 864 |
| January 09, 2026 | 73 | 70.1 | 70.1 | 73 | 70.1 | 2,544 |
| January 08, 2026 | 73.39 | 70.91 | 70.91 | 73.39 | 70.3 | 631 |
| January 07, 2026 | 71.2 | 71.53 | 71.53 | 73.55 | 71.2 | 1,599 |
| January 06, 2026 | 76.5 | 73.19 | 73.19 | 76.5 | 72 | 2,294 |
| January 05, 2026 | 74.94 | 73.99 | 73.99 | 74.94 | 73.47 | 995 |
| January 02, 2026 | 72.5 | 73.47 | 73.47 | 76.39 | 72.5 | 4,030 |
| January 01, 2026 | 76.4 | 75.11 | 75.11 | 76.4 | 73.5 | 2,247 |
| December 31, 2025 | 73.5 | 73.83 | 73.83 | 76.4 | 73.5 | 2,292 |
| December 30, 2025 | 75 | 74.97 | 74.97 | 76.5 | 73.51 | 3,915 |
| December 29, 2025 | 76.1 | 75.36 | 75.36 | 76.85 | 74.35 | 10,774 |
| December 26, 2025 | 67.15 | 76.47 | 76.47 | 81.7 | 67.15 | 58,615 |
| December 24, 2025 | 69.8 | 68.84 | 68.84 | 70.6 | 67.35 | 4,163 |
| December 23, 2025 | 70.24 | 70.01 | 70.01 | 71.78 | 69 | 3,088 |
| December 22, 2025 | 70.3 | 70.14 | 70.14 | 71.99 | 69.6 | 6,140 |
| December 19, 2025 | 68.47 | 71.46 | 71.46 | 71.5 | 68.01 | 3,617 |
| December 18, 2025 | 67.05 | 69.87 | 69.87 | 71.7 | 67.05 | 3,707 |
| December 17, 2025 | 70.6 | 69.95 | 69.95 | 72.29 | 69.31 | 7,858 |
| December 16, 2025 | 69.77 | 71.09 | 71.09 | 73.7 | 68.12 | 20,976 |
| December 15, 2025 | 66.53 | 69.03 | 69.03 | 69.38 | 66.53 | 5,448 |
| December 12, 2025 | 68.2 | 68.13 | 68.13 | 71.92 | 67.2 | 11,965 |
| December 11, 2025 | 69.95 | 68.54 | 68.54 | 69.95 | 68.05 | 3,103 |
| December 10, 2025 | 68.2 | 68.99 | 68.99 | 71.32 | 68.2 | 6,596 |
| December 09, 2025 | 73.36 | 68.73 | 68.73 | 73.36 | 67.11 | 13,629 |
| December 08, 2025 | 68.98 | 69.58 | 69.58 | 70.78 | 67.31 | 19,796 |
| December 05, 2025 | 71.22 | 67.29 | 67.29 | 73.89 | 65 | 36,511 |
| December 04, 2025 | 71.88 | 73.44 | 73.44 | 78.8 | 66.7 | 92,229 |
| December 03, 2025 | 72.25 | 71.88 | 71.88 | 78.8 | 70.61 | 25,430 |
| December 02, 2025 | 76.36 | 73.94 | 73.94 | 76.37 | 73.1 | 3,290 |
| December 01, 2025 | 75.01 | 74.5 | 74.5 | 78.4 | 73.32 | 16,105 |
| November 28, 2025 | 76.7 | 77.15 | 77.15 | 79 | 76.7 | 1,748 |
| November 27, 2025 | 76.1 | 76.68 | 76.68 | 78 | 76.1 | 2,952 |
| November 26, 2025 | 79.41 | 76.46 | 76.46 | 79.41 | 76.02 | 10,792 |
| November 25, 2025 | 76 | 76.41 | 76.41 | 78 | 75.05 | 5,074 |
| November 24, 2025 | 81.2 | 78.19 | 78.19 | 83.79 | 77 | 28,414 |
| November 21, 2025 | 81.6 | 81.51 | 81.51 | 86.9 | 81 | 264,476 |
| November 19, 2025 | 68.01 | 67.36 | 67.36 | 69.95 | 67 | 17,475 |
| November 18, 2025 | 70.29 | 68.61 | 68.61 | 70.99 | 68 | 24,361 |
| November 17, 2025 | 72.1 | 70.99 | 70.99 | 73.36 | 68.15 | 34,519 |
| November 14, 2025 | 73.19 | 73 | 73 | 74 | 72.15 | 71,163 |
| November 13, 2025 | 76.01 | 73.19 | 73.19 | 76.01 | 69.99 | 124,980 |
| November 12, 2025 | 75.97 | 76 | 76 | 78 | 75.21 | 9,565 |
| November 11, 2025 | 77.85 | 75.66 | 75.66 | 81.68 | 74.1 | 19,537 |
| November 10, 2025 | 81.67 | 77.88 | 77.88 | 81.67 | 76.55 | 2,132 |
| November 07, 2025 | 77.2 | 78.53 | 78.53 | 84.28 | 77.05 | 11,919 |
| November 06, 2025 | 79.8 | 78.03 | 78.03 | 79.8 | 78 | 890 |
| November 04, 2025 | 80.43 | 78.74 | 78.74 | 81.79 | 77.15 | 12,207 |
| November 03, 2025 | 80.02 | 80.44 | 80.44 | 82.51 | 80 | 7,151 |
| October 31, 2025 | 84.5 | 80.56 | 80.56 | 84.5 | 80.23 | 6,372 |
| October 30, 2025 | 82 | 81.99 | 81.99 | 83.94 | 81.76 | 2,566 |
| October 29, 2025 | 81 | 82 | 82 | 83.25 | 79.22 | 5,284 |
| October 28, 2025 | 81.11 | 81.28 | 81.28 | 84.59 | 79.05 | 5,095 |
| October 27, 2025 | 82.15 | 81.97 | 81.97 | 82.49 | 78 | 6,047 |
| October 24, 2025 | 82.5 | 82.62 | 82.62 | 84.69 | 82.5 | 1,391 |
| October 23, 2025 | 84.4 | 82.8 | 82.8 | 84.74 | 82.51 | 10,866 |
| October 21, 2025 | 84.89 | 82.99 | 82.99 | 84.89 | 81.9 | 783 |
| October 20, 2025 | 81.79 | 81.69 | 81.69 | 84.99 | 81.1 | 7,129 |
| October 17, 2025 | 83.01 | 81.79 | 81.79 | 84 | 81.5 | 13,265 |