70.83
+7.28(+11.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 64.14 | 63.55 | 63.55 | 64.82 | 62.64 | 2.7M |
| January 12, 2026 | 63.33 | 63.52 | 63.52 | 63.99 | 61.61 | 3.41M |
| January 09, 2026 | 65.39 | 63.1 | 63.1 | 65.74 | 62.12 | 3.4M |
| January 08, 2026 | 67.55 | 65.76 | 65.76 | 68.32 | 65 | 3.63M |
| January 07, 2026 | 66.3 | 67.98 | 67.98 | 70.47 | 65.9 | 9.44M |
| January 06, 2026 | 67.7 | 66.64 | 66.64 | 67.98 | 66 | 2.75M |
| January 05, 2026 | 67.7 | 67.48 | 67.48 | 69.2 | 66.66 | 4.05M |
| January 02, 2026 | 65.39 | 67.3 | 67.3 | 71 | 65.39 | 17.62M |
| January 01, 2026 | 67 | 65.71 | 65.71 | 67.01 | 65.5 | 2.96M |
| December 31, 2025 | 67.25 | 67.23 | 67.23 | 69.03 | 66.5 | 6.47M |
| December 30, 2025 | 69.5 | 67.54 | 67.54 | 69.5 | 66.56 | 26.26M |
| December 29, 2025 | 66.2 | 70.67 | 70.67 | 71.95 | 66 | 107.47M |
| December 26, 2025 | 57.75 | 64.24 | 64.24 | 65.4 | 57.25 | 71.88M |
| December 24, 2025 | 57.2 | 57.53 | 57.53 | 59.5 | 57.1 | 3.21M |
| December 23, 2025 | 56.76 | 57.22 | 57.22 | 58.98 | 56.44 | 3.44M |
| December 22, 2025 | 55.45 | 56.48 | 56.48 | 57.15 | 55.45 | 1.61M |
| December 19, 2025 | 54.14 | 55.26 | 55.26 | 55.5 | 54.14 | 1.03M |
| December 18, 2025 | 54.04 | 54.14 | 54.14 | 54.4 | 53.09 | 1.25M |
| December 17, 2025 | 54.75 | 54.04 | 54.04 | 55.65 | 53.6 | 935,264 |
| December 16, 2025 | 55.9 | 54.88 | 54.88 | 56 | 54 | 914,775 |
| December 15, 2025 | 53.37 | 55.87 | 55.87 | 56.43 | 53.37 | 2.02M |
| December 12, 2025 | 54.5 | 55.3 | 55.3 | 55.97 | 53.71 | 4.47M |
| December 11, 2025 | 54.3 | 53.97 | 53.97 | 56.21 | 53.36 | 3.14M |
| December 10, 2025 | 53.67 | 55.11 | 55.11 | 58.18 | 53.06 | 22.4M |
| December 09, 2025 | 54 | 53.67 | 53.67 | 54.7 | 51.23 | 4.29M |
| December 08, 2025 | 56.54 | 54.49 | 54.49 | 56.7 | 54.05 | 932,140 |
| December 05, 2025 | 57.51 | 56.53 | 56.53 | 57.98 | 56.2 | 836,798 |
| December 04, 2025 | 59 | 57.7 | 57.7 | 59 | 57.51 | 693,474 |
| December 03, 2025 | 59.27 | 58.35 | 58.35 | 59.75 | 57.74 | 818,410 |
| December 02, 2025 | 59.5 | 59.27 | 59.27 | 59.82 | 59 | 531,031 |
| December 01, 2025 | 60.99 | 59.68 | 59.68 | 60.99 | 52.5 | 845,236 |
| November 28, 2025 | 60.81 | 60.52 | 60.52 | 61.5 | 60.25 | 676,875 |
| November 27, 2025 | 61.84 | 60.87 | 60.87 | 62.4 | 60.7 | 721,513 |
| November 26, 2025 | 61.01 | 61.29 | 61.29 | 61.62 | 60.5 | 850,913 |
| November 25, 2025 | 60.8 | 60.28 | 60.28 | 61.35 | 60.1 | 748,645 |
| November 24, 2025 | 63.08 | 60.18 | 60.18 | 63.08 | 60 | 930,065 |
| November 21, 2025 | 64.03 | 62.42 | 62.42 | 64.08 | 62.1 | 624,193 |
| November 19, 2025 | 64.55 | 64.3 | 64.3 | 64.72 | 63.72 | 669,014 |
| November 18, 2025 | 65.45 | 64.62 | 64.62 | 65.78 | 64.5 | 707,348 |
| November 17, 2025 | 65.5 | 65.44 | 65.44 | 66.57 | 65.3 | 658,237 |
| November 14, 2025 | 67 | 65.65 | 65.65 | 67.5 | 65.39 | 1.01M |
| November 13, 2025 | 66.57 | 66.79 | 66.79 | 68.2 | 66 | 1.46M |
| November 12, 2025 | 66.6 | 66.58 | 66.58 | 67.04 | 66.28 | 719,325 |
| November 11, 2025 | 67.7 | 66.4 | 66.4 | 67.7 | 65.66 | 1.63M |
| November 10, 2025 | 65.65 | 66.03 | 66.03 | 67.16 | 65.48 | 1.3M |
| November 07, 2025 | 65.9 | 65.65 | 65.65 | 66 | 64.51 | 1.12M |
| November 06, 2025 | 67.2 | 66.08 | 66.08 | 67.73 | 65.72 | 1.26M |
| November 04, 2025 | 67.1 | 67.54 | 67.54 | 68.52 | 67.1 | 1.22M |
| November 03, 2025 | 69 | 68.01 | 68.01 | 70.66 | 67.53 | 4.19M |
| October 31, 2025 | 69.3 | 68.73 | 68.73 | 69.69 | 68.4 | 1.04M |
| October 30, 2025 | 68.4 | 69.62 | 69.62 | 70.35 | 68.12 | 3.16M |
| October 29, 2025 | 66.8 | 68.75 | 68.75 | 71.45 | 66.7 | 11.5M |
| October 28, 2025 | 67.2 | 66.8 | 66.8 | 67.72 | 66.64 | 897,630 |
| October 27, 2025 | 67.1 | 67.04 | 67.04 | 67.67 | 66.8 | 865,987 |
| October 24, 2025 | 67.6 | 67.38 | 67.38 | 68.86 | 66.8 | 1.19M |
| October 23, 2025 | 68.49 | 67.4 | 67.4 | 68.85 | 67.16 | 969,908 |
| October 21, 2025 | 67.81 | 68.3 | 68.3 | 68.99 | 67.81 | 342,983 |
| October 20, 2025 | 68.2 | 67.64 | 67.64 | 68.47 | 66.61 | 1.13M |
| October 17, 2025 | 68.1 | 68.13 | 68.13 | 69.24 | 67.39 | 1.64M |
| October 16, 2025 | 68.04 | 68.1 | 68.1 | 69.25 | 67.85 | 1.19M |
