62.63
-0.39(-0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 63.02 | 62.63 | 62.63 | 64.25 | 62.21 | 116,744 |
| December 03, 2025 | 63.91 | 63.02 | 63.02 | 64.13 | 62.76 | 120,711 |
| December 02, 2025 | 64.5 | 63.85 | 63.85 | 65.06 | 63.21 | 132,313 |
| December 01, 2025 | 65.39 | 64.84 | 64.84 | 65.9 | 64.68 | 87,500 |
| November 28, 2025 | 65.99 | 65.16 | 65.16 | 65.99 | 64.68 | 83,437 |
| November 27, 2025 | 67.04 | 66.6 | 66.6 | 67.49 | 64.98 | 208,947 |
| November 26, 2025 | 65.81 | 66.77 | 66.77 | 67.5 | 65.81 | 192,300 |
| November 25, 2025 | 64.79 | 65.77 | 65.77 | 66.2 | 64.6 | 215,322 |
| November 24, 2025 | 65.12 | 64.69 | 64.69 | 65.52 | 64.26 | 143,905 |
| November 21, 2025 | 66.1 | 65.52 | 65.52 | 66.4 | 65.25 | 207,492 |
| November 19, 2025 | 70.17 | 67.83 | 67.83 | 70.68 | 67.35 | 710,000 |
| November 18, 2025 | 68.23 | 67.86 | 67.86 | 69.3 | 67.61 | 337,333 |
| November 17, 2025 | 68.15 | 68.05 | 68.05 | 69.7 | 67.8 | 330,656 |
| November 14, 2025 | 69.25 | 68.15 | 68.15 | 69.25 | 68 | 191,190 |
| November 13, 2025 | 70.4 | 69.25 | 69.25 | 70.91 | 69.05 | 207,634 |
| November 12, 2025 | 69.5 | 70.24 | 70.24 | 70.93 | 69.5 | 239,875 |
| November 11, 2025 | 69.5 | 69.35 | 69.35 | 72.87 | 68.8 | 1.19M |
| November 10, 2025 | 68.74 | 68.02 | 68.02 | 70.79 | 67.65 | 314,878 |
| November 07, 2025 | 69.52 | 69.08 | 69.08 | 69.7 | 68 | 236,814 |
| November 06, 2025 | 72.83 | 69.26 | 69.26 | 73.68 | 69.1 | 469,785 |
| November 04, 2025 | 74 | 72.76 | 72.76 | 75.3 | 72.6 | 530,255 |
| November 03, 2025 | 73.95 | 73.98 | 73.98 | 75.64 | 72 | 432,132 |
| October 31, 2025 | 74.05 | 73.97 | 73.97 | 75.15 | 73.6 | 563,071 |
| October 30, 2025 | 74.5 | 74.05 | 74.05 | 75.66 | 73.5 | 570,995 |
| October 29, 2025 | 73.58 | 74.48 | 74.48 | 75.99 | 72.6 | 905,883 |
| October 28, 2025 | 74.5 | 73.58 | 73.58 | 75.99 | 73.5 | 705,131 |
| October 27, 2025 | 70.53 | 74.19 | 74.19 | 77 | 70.15 | 3.58M |
| October 24, 2025 | 72.9 | 70.53 | 70.53 | 72.9 | 70.4 | 258,850 |
| October 23, 2025 | 72.69 | 71.54 | 71.54 | 73 | 70.94 | 766,758 |
| October 21, 2025 | 71.05 | 71.26 | 71.26 | 71.8 | 70.95 | 112,858 |
| October 20, 2025 | 73.32 | 70.81 | 70.81 | 73.32 | 70.34 | 264,456 |
| October 17, 2025 | 73.48 | 72.58 | 72.58 | 74.47 | 72.01 | 564,761 |
| October 16, 2025 | 74.49 | 73.05 | 73.05 | 77.29 | 72.35 | 1.95M |
| October 15, 2025 | 73.15 | 74.62 | 74.62 | 77.6 | 72.78 | 1.57M |
| October 14, 2025 | 73.65 | 73.51 | 73.51 | 75 | 73 | 651,779 |
| October 13, 2025 | 72.26 | 73.67 | 73.67 | 75.97 | 71.64 | 1.97M |
| October 10, 2025 | 70.5 | 73.01 | 73.01 | 73.25 | 70 | 1.75M |
| October 09, 2025 | 64.84 | 70.89 | 70.89 | 74 | 64.63 | 9.83M |
| October 08, 2025 | 64 | 64.62 | 64.62 | 64.97 | 64 | 163,284 |
| October 07, 2025 | 64.75 | 63.84 | 63.84 | 66.25 | 63.55 | 379,213 |
| October 06, 2025 | 65.94 | 64.74 | 64.74 | 66.76 | 64.3 | 250,387 |
| October 03, 2025 | 66.23 | 65.66 | 65.66 | 66.36 | 64.83 | 189,219 |
| October 01, 2025 | 64.4 | 64.94 | 64.94 | 65.35 | 64 | 222,430 |
| September 30, 2025 | 64.23 | 64.19 | 64.19 | 65.7 | 63.91 | 275,900 |
| September 29, 2025 | 64.7 | 64.19 | 64.19 | 66.25 | 64 | 223,897 |
| September 26, 2025 | 66.04 | 64.54 | 64.54 | 66.9 | 64.29 | 220,250 |
| September 25, 2025 | 66.45 | 66.04 | 66.04 | 68 | 65.68 | 204,915 |
| September 24, 2025 | 66.8 | 66.33 | 66.33 | 67.91 | 66.15 | 186,973 |
| September 23, 2025 | 67.74 | 66.83 | 66.83 | 68.47 | 66.17 | 203,595 |
| September 22, 2025 | 68.3 | 67.74 | 67.74 | 69.64 | 67.29 | 257,274 |
| September 19, 2025 | 69.82 | 68.3 | 68.3 | 70.03 | 68.05 | 271,539 |
| September 18, 2025 | 68.9 | 69.41 | 69.41 | 70.4 | 68.9 | 219,156 |
| September 17, 2025 | 69.45 | 68.72 | 68.72 | 70.55 | 68.53 | 350,237 |
| September 16, 2025 | 70.24 | 68.88 | 68.88 | 72.37 | 68.5 | 660,459 |
| September 15, 2025 | 71 | 69.85 | 69.85 | 71 | 69.3 | 291,684 |
| September 12, 2025 | 70.9 | 70.37 | 70.37 | 71.84 | 70.14 | 187,091 |
| September 11, 2025 | 70.98 | 70.65 | 70.65 | 72.5 | 70.55 | 217,886 |
| September 10, 2025 | 72.2 | 71.31 | 71.31 | 72.5 | 71.01 | 230,773 |
| September 09, 2025 | 72.82 | 71.5 | 71.5 | 73.62 | 71.3 | 241,291 |
| September 08, 2025 | 73.3 | 73.28 | 73.28 | 75.48 | 72.82 | 598,799 |