65.16
-1.03(-1.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 66.2 | 65.16 | 65.16 | 66.48 | 65 | 364,810 |
| December 04, 2025 | 67.44 | 66.19 | 66.19 | 67.69 | 66 | 365,662 |
| December 03, 2025 | 66.99 | 67.44 | 67.44 | 69 | 66.45 | 265,744 |
| December 02, 2025 | 67.74 | 66.83 | 66.83 | 67.75 | 66.73 | 330,476 |
| December 01, 2025 | 68.12 | 67.49 | 67.49 | 69.2 | 67.35 | 324,495 |
| November 28, 2025 | 68.69 | 68.12 | 68.12 | 69.28 | 67.95 | 352,743 |
| November 27, 2025 | 68.9 | 68.6 | 68.6 | 70.31 | 67.95 | 535,302 |
| November 26, 2025 | 69.35 | 68.65 | 68.65 | 69.67 | 67.5 | 530,914 |
| November 25, 2025 | 68 | 67.68 | 67.68 | 68.62 | 67.27 | 296,665 |
| November 24, 2025 | 70.04 | 67.55 | 67.55 | 70.08 | 67.25 | 518,759 |
| November 21, 2025 | 69.06 | 69.74 | 69.74 | 70.5 | 69.05 | 409,511 |
| November 19, 2025 | 71.79 | 69.59 | 69.59 | 71.82 | 69.1 | 552,922 |
| November 18, 2025 | 72.7 | 71.69 | 71.69 | 73 | 71.5 | 326,300 |
| November 17, 2025 | 71.9 | 72.11 | 72.11 | 72.5 | 71.12 | 361,497 |
| November 14, 2025 | 71.92 | 71.9 | 71.9 | 72.5 | 71.61 | 432,886 |
| November 13, 2025 | 72.87 | 71.92 | 71.92 | 73.23 | 71.49 | 622,052 |
| November 12, 2025 | 74.4 | 72.87 | 72.87 | 74.55 | 72.49 | 523,386 |
| November 11, 2025 | 72.4 | 73.94 | 73.94 | 75.04 | 72.08 | 840,971 |
| November 10, 2025 | 77 | 72.08 | 72.08 | 77 | 71.79 | 1.34M |
| November 07, 2025 | 75.63 | 74.57 | 74.57 | 77.39 | 74.25 | 1.03M |
| November 06, 2025 | 77.66 | 75.63 | 75.63 | 78.68 | 74.51 | 1.04M |
| November 04, 2025 | 78.9 | 77.6 | 77.6 | 79.44 | 77.26 | 434,338 |
| November 03, 2025 | 81.07 | 78.56 | 78.56 | 81.44 | 78.1 | 791,277 |
| October 31, 2025 | 81.36 | 81.07 | 81.07 | 82.5 | 80.75 | 330,545 |
| October 30, 2025 | 81.97 | 81.26 | 81.26 | 82 | 80.6 | 243,316 |
| October 29, 2025 | 80.75 | 81.82 | 81.82 | 82 | 80.75 | 301,410 |
| October 28, 2025 | 80.18 | 80.7 | 80.7 | 81.75 | 80.06 | 367,927 |
| October 27, 2025 | 80.74 | 80.18 | 80.18 | 81.79 | 80.1 | 286,773 |
| October 24, 2025 | 82.29 | 80.89 | 80.89 | 82.68 | 80.4 | 260,797 |
| October 23, 2025 | 83.3 | 82.06 | 82.06 | 83.45 | 81.6 | 418,546 |
| October 21, 2025 | 80.3 | 81.76 | 81.76 | 81.95 | 80.3 | 184,901 |
| October 20, 2025 | 79.98 | 80.3 | 80.3 | 81.21 | 79.3 | 193,980 |
| October 17, 2025 | 80.08 | 79.22 | 79.22 | 80.59 | 78.93 | 266,847 |
| October 16, 2025 | 80.1 | 80.5 | 80.5 | 81.4 | 80.06 | 253,947 |
| October 15, 2025 | 79.65 | 80.1 | 80.1 | 80.7 | 78.51 | 576,227 |
| October 14, 2025 | 80.49 | 79.62 | 79.62 | 81.48 | 79.28 | 372,185 |
| October 13, 2025 | 81.41 | 80.48 | 80.48 | 81.6 | 80.1 | 291,872 |
| October 10, 2025 | 81.36 | 81.01 | 81.01 | 82.2 | 80.64 | 376,106 |
| October 09, 2025 | 82.5 | 81.36 | 81.36 | 83.01 | 80.8 | 400,359 |
| October 08, 2025 | 83.99 | 82.35 | 82.35 | 83.99 | 81.94 | 314,725 |
| October 07, 2025 | 84.14 | 83.52 | 83.52 | 84.43 | 83 | 226,455 |
| October 06, 2025 | 84.52 | 83.85 | 83.85 | 85.35 | 82.71 | 413,906 |
| October 03, 2025 | 82.23 | 84.51 | 84.51 | 84.88 | 82.23 | 470,066 |
| October 01, 2025 | 80.65 | 82.23 | 82.23 | 82.49 | 80.65 | 290,789 |
| September 30, 2025 | 81.5 | 80.65 | 80.65 | 82.38 | 80.18 | 388,462 |
| September 29, 2025 | 81.3 | 81.49 | 81.49 | 82.24 | 81 | 232,532 |
| September 26, 2025 | 83.73 | 80.87 | 80.87 | 84 | 80.44 | 460,495 |
| September 25, 2025 | 84.55 | 83.48 | 83.48 | 85.29 | 83.1 | 444,399 |
| September 24, 2025 | 86.19 | 84.91 | 84.91 | 86.4 | 84.35 | 456,683 |
| September 23, 2025 | 86 | 86 | 86 | 86.67 | 85.2 | 331,015 |
| September 22, 2025 | 85.99 | 86.5 | 86.5 | 87.2 | 85.66 | 443,252 |
| September 19, 2025 | 86.7 | 85.99 | 85.99 | 87.7 | 85.8 | 429,358 |
| September 18, 2025 | 85.69 | 86.69 | 86.69 | 87.75 | 84.65 | 1.26M |
| September 17, 2025 | 84.39 | 84.7 | 84.7 | 86.24 | 83.91 | 877,535 |
| September 16, 2025 | 83.7 | 84.11 | 84.11 | 85 | 83.11 | 836,922 |
| September 15, 2025 | 80.7 | 83.07 | 83.07 | 84 | 80.4 | 1.06M |
| September 12, 2025 | 81.38 | 80.34 | 80.34 | 81.89 | 80.07 | 567,820 |
| September 11, 2025 | 81.84 | 81.01 | 81.01 | 82.05 | 80.8 | 424,547 |
| September 10, 2025 | 81.16 | 81.48 | 81.48 | 82 | 80.66 | 465,678 |
| September 09, 2025 | 81 | 80.76 | 80.76 | 81.5 | 80.25 | 368,401 |