71.22
+0.09(+0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71 | 122,724 |
| November 12, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 70.25 | 390,953 |
| November 11, 2025 | 69.7 | 69.7 | 69.7 | 69.7 | 69.7 | 157,653 |
| November 10, 2025 | 69.81 | 69.53 | 69.53 | 69.81 | 69.01 | 245,657 |
| November 07, 2025 | 70.66 | 69.81 | 69.81 | 70.66 | 69 | 689,059 |
| November 06, 2025 | 71.77 | 71.25 | 71.25 | 71.77 | 70.66 | 433,321 |
| November 04, 2025 | 69.34 | 71.39 | 71.39 | 71.44 | 69.34 | 302,952 |
| November 03, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 87,259 |
| October 31, 2025 | 71.75 | 71.28 | 71.28 | 71.8 | 70.34 | 493,856 |
| October 30, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 70.69 | 225,823 |
| October 29, 2025 | 70.58 | 70.59 | 70.59 | 70.59 | 69.31 | 267,830 |
| October 28, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 216,444 |
| October 27, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 321,694 |
| October 24, 2025 | 68.72 | 68.71 | 68.71 | 68.72 | 67.22 | 144,675 |
| October 23, 2025 | 68.72 | 68.64 | 68.64 | 68.72 | 67.1 | 436,876 |
| October 21, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 23,183 |
| October 20, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 98,438 |
| October 17, 2025 | 68.25 | 68.04 | 68.04 | 68.25 | 65.6 | 198,669 |
| October 16, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 67.85 | 230,194 |
| October 15, 2025 | 68.72 | 68.02 | 68.02 | 68.72 | 67.86 | 530,147 |
| October 14, 2025 | 67.41 | 67.4 | 67.4 | 67.41 | 67.35 | 610,238 |
| October 13, 2025 | 69.55 | 68.8 | 68.8 | 69.55 | 68.02 | 591,045 |
| October 10, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 94,180 |
| October 09, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | 107,940 |
| October 08, 2025 | 69.24 | 69.06 | 69.06 | 69.24 | 68.5 | 451,244 |
| October 07, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 222,817 |
| October 06, 2025 | 67.01 | 68.89 | 68.89 | 68.89 | 67.01 | 362,887 |
| October 03, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 91,118 |
| October 01, 2025 | 66.52 | 68.38 | 68.38 | 68.38 | 66.52 | 100,914 |
| September 30, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 128,029 |
| September 29, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 45,929 |
| September 26, 2025 | 68.3 | 68.3 | 68.3 | 68.3 | 68.3 | 58,605 |
| September 25, 2025 | 68.47 | 68.44 | 68.44 | 68.47 | 67.9 | 215,079 |
| September 24, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.4 | 477,298 |
| September 23, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 93,462 |
| September 22, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 221,830 |
| September 19, 2025 | 67.2 | 67.2 | 67.2 | 67.2 | 67.2 | 43,097 |
| September 18, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 99,126 |
| September 17, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.54 | 369,301 |
| September 16, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 79,683 |
| September 15, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 73,677 |
| September 12, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 81,561 |
| September 11, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 109,532 |
| September 10, 2025 | 65.91 | 65.91 | 65.91 | 65.91 | 65.5 | 95,144 |
| September 09, 2025 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 256,747 |
| September 08, 2025 | 65.85 | 65.84 | 65.84 | 65.85 | 65.23 | 297,742 |
| September 05, 2025 | 64.5 | 65.23 | 65.23 | 65.23 | 64.5 | 71,099 |
| September 04, 2025 | 64.5 | 64.5 | 64.5 | 64.5 | 64.5 | 221,534 |
| September 03, 2025 | 66.44 | 65.62 | 65.62 | 66.99 | 63.19 | 250,775 |
| September 02, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.5 | 137,518 |
| September 01, 2025 | 63.22 | 65.04 | 65.04 | 65.25 | 63.22 | 377,214 |
| August 29, 2025 | 62.69 | 64.85 | 64.85 | 64.86 | 62.69 | 338,178 |
| August 28, 2025 | 64.3 | 64.3 | 64.3 | 64.3 | 63.02 | 87,343 |
| August 26, 2025 | 64.42 | 64.27 | 64.27 | 64.42 | 63.5 | 281,989 |
| August 25, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 52,882 |
| August 22, 2025 | 63.48 | 62.86 | 62.86 | 63.48 | 62.42 | 330,942 |
| August 21, 2025 | 63.82 | 63.69 | 63.69 | 63.82 | 63.36 | 283,170 |
| August 20, 2025 | 64.77 | 64.72 | 64.72 | 64.77 | 63.55 | 272,496 |
| August 19, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.92 | 84,429 |
| August 18, 2025 | 63.22 | 64.88 | 64.88 | 64.88 | 63.22 | 242,057 |