65.78
-0.79(-1.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 60.4 | 65.78 | 65.78 | 68.99 | 60.4 | 386 |
| December 11, 2025 | 64.83 | 66.57 | 66.57 | 70 | 64.83 | 742 |
| December 10, 2025 | 66.7 | 66.15 | 66.15 | 68.38 | 65.7 | 338 |
| December 09, 2025 | 66.29 | 66.7 | 66.7 | 68.5 | 66.29 | 120 |
| December 08, 2025 | 66.1 | 66.1 | 66.1 | 66.43 | 66.1 | 534 |
| December 05, 2025 | 60.1 | 65.6 | 65.6 | 65.7 | 60.1 | 33 |
| December 04, 2025 | 69.4 | 65.78 | 65.78 | 69.4 | 65 | 858 |
| December 03, 2025 | 69.8 | 69.41 | 69.41 | 69.8 | 66.8 | 916 |
| December 02, 2025 | 70 | 69.99 | 69.99 | 71.5 | 66.6 | 763 |
| December 01, 2025 | 70.53 | 69.5 | 69.5 | 72 | 67.7 | 2,738 |
| November 28, 2025 | 67.01 | 70.18 | 70.18 | 70.4 | 66.5 | 909 |
| November 27, 2025 | 65.5 | 68 | 68 | 69 | 65.5 | 175 |
| November 26, 2025 | 69.89 | 68.96 | 68.96 | 69.89 | 68.96 | 129 |
| November 25, 2025 | 70 | 69.89 | 69.89 | 70.95 | 65.01 | 2,007 |
| November 24, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 0 |
| November 21, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 60 |
| November 19, 2025 | 71 | 66.88 | 66.88 | 71.8 | 66 | 165 |
| November 18, 2025 | 69.4 | 69.6 | 69.6 | 69.6 | 66.5 | 416 |
| November 17, 2025 | 69.41 | 69.61 | 69.61 | 71 | 65 | 531 |
| November 14, 2025 | 71 | 68.05 | 68.05 | 71 | 66.4 | 92 |
| November 13, 2025 | 67.37 | 69 | 69 | 69.01 | 67.2 | 1,716 |
| November 12, 2025 | 68 | 70.4 | 70.4 | 70.4 | 66.4 | 582 |
| November 11, 2025 | 66 | 66.98 | 66.98 | 70.49 | 66 | 2,456 |
| November 10, 2025 | 67 | 66.2 | 66.2 | 68.8 | 66.2 | 128 |
| November 07, 2025 | 67.3 | 66.93 | 66.93 | 67.3 | 65 | 134 |
| November 06, 2025 | 66.6 | 67.26 | 67.26 | 69.8 | 66.6 | 938 |
| November 04, 2025 | 65.1 | 66.77 | 66.77 | 72 | 65.1 | 279 |
| November 03, 2025 | 65.5 | 66.84 | 66.84 | 69.7 | 65.5 | 664 |
| October 31, 2025 | 68.85 | 67.83 | 67.83 | 69.8 | 65 | 4,214 |
| October 30, 2025 | 70 | 68.2 | 68.2 | 71.8 | 68.2 | 1,360 |
| October 29, 2025 | 69.8 | 68.22 | 68.22 | 69.8 | 68.2 | 2,506 |
| October 28, 2025 | 68.2 | 68.62 | 68.62 | 69.8 | 68.2 | 766 |
| October 27, 2025 | 70 | 68.2 | 68.2 | 72 | 67 | 326 |
| October 24, 2025 | 69.58 | 69.01 | 69.01 | 71 | 67.2 | 2,280 |
| October 23, 2025 | 69 | 69.58 | 69.58 | 72 | 67 | 1,690 |
| October 21, 2025 | 67.75 | 68.99 | 68.99 | 69 | 67.75 | 3,314 |
| October 20, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 1 |
| October 17, 2025 | 63.02 | 67.42 | 67.42 | 69.61 | 63.02 | 1,695 |
| October 16, 2025 | 68 | 69.1 | 69.1 | 69.69 | 65.7 | 1,288 |
| October 15, 2025 | 69.14 | 68.4 | 68.4 | 69.75 | 67 | 5,002 |
| October 14, 2025 | 65.1 | 69.14 | 69.14 | 71 | 65.1 | 1,232 |
| October 13, 2025 | 66.5 | 68.81 | 68.81 | 70.6 | 66.5 | 2,575 |
| October 10, 2025 | 72.01 | 70.53 | 70.53 | 72.01 | 70.28 | 1,114 |
| October 09, 2025 | 75.99 | 70.95 | 70.95 | 76.18 | 70 | 2,234 |
| October 08, 2025 | 74 | 74.58 | 74.58 | 75 | 70.4 | 3,000 |
| October 07, 2025 | 78 | 74.28 | 74.28 | 78 | 71.91 | 1,475 |
| October 06, 2025 | 73.89 | 74.63 | 74.63 | 76 | 71.4 | 933 |
| October 03, 2025 | 70.2 | 73.89 | 73.89 | 76.5 | 70.2 | 2,372 |
| October 01, 2025 | 76.01 | 74.26 | 74.26 | 78.5 | 72.15 | 8,191 |
| September 30, 2025 | 74.4 | 76.8 | 76.8 | 78.3 | 70.1 | 17,851 |
| September 29, 2025 | 68 | 71.2 | 71.2 | 72.98 | 68 | 2,552 |
| September 26, 2025 | 73.3 | 68.9 | 68.9 | 73.3 | 68.8 | 533 |
| September 25, 2025 | 71 | 71.53 | 71.53 | 73 | 69.8 | 1,415 |
| September 24, 2025 | 71.25 | 71.2 | 71.2 | 73.8 | 71.2 | 5,183 |
| September 23, 2025 | 72.31 | 72.2 | 72.2 | 73.59 | 71.2 | 3,525 |
| September 22, 2025 | 73.79 | 71.6 | 71.6 | 73.98 | 71 | 10,471 |
| September 19, 2025 | 72.5 | 71.7 | 71.7 | 75 | 71.5 | 30,471 |
| September 18, 2025 | 75.1 | 72.12 | 72.12 | 77.35 | 70.1 | 20,224 |
| September 17, 2025 | 84.68 | 77.35 | 77.35 | 85 | 76 | 32,384 |
| September 16, 2025 | 87.7 | 81.82 | 81.82 | 87.78 | 81 | 81,094 |