70.77
-0.2(-0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 72.2 | 70.77 | 70.77 | 72.2 | 69.2 | 3,129 |
| December 03, 2025 | 71.9 | 70.97 | 70.97 | 71.9 | 69.5 | 6,084 |
| December 02, 2025 | 72.7 | 70.01 | 70.01 | 72.7 | 69.11 | 2,092 |
| December 01, 2025 | 73.3 | 70.45 | 70.45 | 73.3 | 70.01 | 3,899 |
| November 28, 2025 | 70.25 | 70.41 | 70.41 | 71.99 | 68.3 | 6,041 |
| November 27, 2025 | 73.9 | 70.6 | 70.6 | 73.9 | 70.5 | 2,431 |
| November 26, 2025 | 73.9 | 71.14 | 71.14 | 73.9 | 69.11 | 6,353 |
| November 25, 2025 | 73 | 70.64 | 70.64 | 73 | 69 | 11,897 |
| November 24, 2025 | 74.8 | 73.22 | 73.22 | 74.8 | 72 | 13,060 |
| November 21, 2025 | 75 | 72.27 | 72.27 | 77.76 | 71 | 37,653 |
| November 19, 2025 | 67.89 | 71.35 | 71.35 | 77.5 | 65.12 | 38,760 |
| November 18, 2025 | 66.1 | 66.3 | 66.3 | 68 | 66.1 | 5,082 |
| November 17, 2025 | 68.9 | 67.6 | 67.6 | 68.99 | 67.5 | 6,558 |
| November 14, 2025 | 68.02 | 68.11 | 68.11 | 68.8 | 67.6 | 2,127 |
| November 13, 2025 | 68.22 | 68.02 | 68.02 | 69.98 | 66.4 | 8,546 |
| November 12, 2025 | 69 | 68.22 | 68.22 | 70 | 67.71 | 4,257 |
| November 11, 2025 | 71.7 | 69.59 | 69.59 | 71.7 | 67.25 | 7,131 |
| November 10, 2025 | 68.5 | 69.01 | 69.01 | 71.99 | 68.2 | 15,266 |
| November 07, 2025 | 70.86 | 69.33 | 69.33 | 71.55 | 69.02 | 5,529 |
| November 06, 2025 | 70.65 | 70.06 | 70.06 | 72.4 | 70.05 | 10,143 |
| November 04, 2025 | 71.24 | 70.42 | 70.42 | 72.05 | 70.05 | 3,295 |
| November 03, 2025 | 73.3 | 71.23 | 71.23 | 74.11 | 70.8 | 15,095 |
| October 31, 2025 | 73.5 | 73.76 | 73.76 | 74.5 | 72 | 24,890 |
| October 30, 2025 | 72.06 | 73.22 | 73.22 | 73.5 | 70.7 | 12,021 |
| October 29, 2025 | 71.35 | 72.06 | 72.06 | 72.35 | 70.5 | 13,478 |
| October 28, 2025 | 75.65 | 72.35 | 72.35 | 77.02 | 71.21 | 47,765 |
| October 27, 2025 | 76 | 75.65 | 75.65 | 78.99 | 75.02 | 42,087 |
| October 24, 2025 | 74.6 | 75.39 | 75.39 | 83.8 | 73.6 | 348,462 |
| October 23, 2025 | 74.99 | 73.6 | 73.6 | 81.65 | 70.51 | 261,611 |
| October 21, 2025 | 64.97 | 76.2 | 76.2 | 77.96 | 64 | 152,683 |
| October 20, 2025 | 66.42 | 64.97 | 64.97 | 67.8 | 64 | 2,911 |
| October 17, 2025 | 68.9 | 66.41 | 66.41 | 68.9 | 66.15 | 2,316 |
| October 16, 2025 | 64.99 | 66.19 | 66.19 | 67.79 | 62.85 | 12,067 |
| October 15, 2025 | 67.19 | 63.81 | 63.81 | 67.19 | 63.3 | 5,554 |
| October 14, 2025 | 67.21 | 65.55 | 65.55 | 67.21 | 65.03 | 2,174 |
| October 13, 2025 | 68 | 66.7 | 66.7 | 68 | 66 | 4,324 |
| October 10, 2025 | 66 | 66.77 | 66.77 | 67.73 | 66 | 1,819 |
| October 09, 2025 | 66.2 | 66.3 | 66.3 | 67.99 | 66.2 | 7,068 |
| October 08, 2025 | 69.89 | 67.78 | 67.78 | 70.01 | 67.6 | 10,324 |
| October 07, 2025 | 69.8 | 68.06 | 68.06 | 70.81 | 68.01 | 6,355 |
| October 06, 2025 | 69.7 | 70.24 | 70.24 | 71.58 | 69 | 10,294 |
| October 03, 2025 | 69.49 | 70.12 | 70.12 | 70.5 | 67.01 | 13,551 |
| October 01, 2025 | 67.78 | 67.63 | 67.63 | 68.89 | 67.22 | 11,793 |
| September 30, 2025 | 69.85 | 67.03 | 67.03 | 69.85 | 66.12 | 25,348 |
| September 29, 2025 | 68.17 | 67.39 | 67.39 | 69.68 | 66.61 | 18,222 |
| September 26, 2025 | 68.52 | 66.52 | 66.52 | 68.52 | 65.94 | 14,579 |
| September 25, 2025 | 69.4 | 67.93 | 67.93 | 70.99 | 67.5 | 32,366 |
| September 24, 2025 | 71.73 | 69.01 | 69.01 | 74.09 | 67.32 | 65,294 |
| September 23, 2025 | 67.41 | 69.58 | 69.58 | 72 | 66.41 | 45,848 |
| September 22, 2025 | 66.8 | 66.09 | 66.09 | 66.8 | 65.85 | 32,216 |
| September 19, 2025 | 66.36 | 64.9 | 64.9 | 66.88 | 64.7 | 39,656 |
| September 18, 2025 | 65.99 | 65.78 | 65.78 | 66.1 | 64.89 | 24,359 |
| September 17, 2025 | 65.39 | 64.91 | 64.91 | 66.99 | 64.2 | 26,715 |
| September 16, 2025 | 65.43 | 64.91 | 64.91 | 66.5 | 64.51 | 13,993 |
| September 15, 2025 | 65.79 | 64.77 | 64.77 | 66.47 | 63.99 | 18,807 |
| September 12, 2025 | 65.44 | 65.03 | 65.03 | 66.12 | 64.89 | 30,381 |
| September 11, 2025 | 65.31 | 64.89 | 64.89 | 67 | 64.5 | 55,923 |
| September 10, 2025 | 66.8 | 65.18 | 65.18 | 67.39 | 64.99 | 21,019 |
| September 09, 2025 | 69.98 | 65.75 | 65.75 | 69.98 | 64.61 | 48,782 |
| September 08, 2025 | 70.88 | 68.72 | 68.72 | 70.99 | 67.41 | 31,594 |