58.25
-1.51(-2.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 61.99 | 58.25 | 58.25 | 61.99 | 58.17 | 61,806 |
| December 04, 2025 | 62.35 | 59.76 | 59.76 | 62.35 | 59.6 | 29,073 |
| December 03, 2025 | 61 | 60.79 | 60.79 | 61.49 | 60.1 | 40,045 |
| December 02, 2025 | 60.52 | 60.23 | 60.23 | 61.97 | 59.99 | 84,672 |
| December 01, 2025 | 63.79 | 60.52 | 60.52 | 63.79 | 59.8 | 101,634 |
| November 28, 2025 | 61.01 | 61.93 | 61.93 | 62.58 | 61.01 | 56,259 |
| November 27, 2025 | 63.41 | 61.85 | 61.85 | 63.87 | 61.75 | 58,536 |
| November 26, 2025 | 62.99 | 62.17 | 62.17 | 62.99 | 61.34 | 83,975 |
| November 25, 2025 | 63.5 | 61.56 | 61.56 | 63.5 | 61.05 | 62,276 |
| November 24, 2025 | 60.6 | 61.62 | 61.62 | 63.35 | 60.6 | 75,906 |
| November 21, 2025 | 63.99 | 62.24 | 62.24 | 64.87 | 61.72 | 67,999 |
| November 19, 2025 | 63.5 | 64.19 | 64.19 | 64.9 | 63.5 | 60,894 |
| November 18, 2025 | 64.16 | 63.54 | 63.54 | 65.52 | 63.06 | 73,283 |
| November 17, 2025 | 68 | 65.56 | 65.56 | 68.13 | 65.12 | 32,978 |
| November 14, 2025 | 66.6 | 66.04 | 66.04 | 67.95 | 65.7 | 36,629 |
| November 13, 2025 | 65 | 65.69 | 65.69 | 66.2 | 65 | 26,217 |
| November 12, 2025 | 65.21 | 65.39 | 65.39 | 66.31 | 65.21 | 27,447 |
| November 11, 2025 | 65 | 65.61 | 65.61 | 66.89 | 64.83 | 40,506 |
| November 10, 2025 | 66.49 | 65.71 | 65.71 | 67.25 | 65.25 | 38,014 |
| November 07, 2025 | 67 | 66.64 | 66.64 | 67.5 | 64.51 | 49,713 |
| November 06, 2025 | 68.98 | 66.86 | 66.86 | 69.34 | 66.5 | 45,441 |
| November 04, 2025 | 68 | 69.22 | 69.22 | 69.98 | 67.32 | 84,381 |
| November 03, 2025 | 68.25 | 68 | 68 | 68.89 | 67.24 | 82,439 |
| October 31, 2025 | 68.5 | 68.12 | 68.12 | 69.83 | 67.52 | 100,592 |
| October 30, 2025 | 66.95 | 68.35 | 68.35 | 71.5 | 66.6 | 208,594 |
| October 29, 2025 | 66.1 | 66.95 | 66.95 | 68.48 | 66.1 | 85,846 |
| October 28, 2025 | 67.46 | 66.84 | 66.84 | 68 | 66.75 | 23,158 |
| October 27, 2025 | 69.79 | 67.46 | 67.46 | 69.81 | 67.1 | 80,004 |
| October 24, 2025 | 67.05 | 68.78 | 68.78 | 69.5 | 67.05 | 35,014 |
| October 23, 2025 | 68.2 | 67.66 | 67.66 | 69.49 | 67.06 | 26,147 |
| October 21, 2025 | 68.9 | 68.17 | 68.17 | 70.5 | 66.8 | 15,686 |
| October 20, 2025 | 67 | 67.56 | 67.56 | 67.8 | 66.25 | 26,246 |
| October 17, 2025 | 68.4 | 66.94 | 66.94 | 68.86 | 66.52 | 22,796 |
| October 16, 2025 | 65.7 | 67.43 | 67.43 | 69.5 | 64.51 | 74,608 |
| October 15, 2025 | 66 | 65.16 | 65.16 | 66.09 | 64.99 | 34,655 |
| October 14, 2025 | 67.16 | 65.08 | 65.08 | 68.74 | 61.99 | 126,369 |
| October 13, 2025 | 71.75 | 67.96 | 67.96 | 71.75 | 67.3 | 119,322 |
| October 10, 2025 | 68.55 | 70.86 | 70.86 | 71.18 | 68.55 | 34,281 |
| October 09, 2025 | 69 | 69.13 | 69.13 | 70.15 | 68.11 | 76,106 |
| October 08, 2025 | 70.9 | 68.74 | 68.74 | 70.9 | 68 | 64,176 |
| October 07, 2025 | 70.5 | 69.86 | 69.86 | 71.39 | 69.45 | 52,398 |
| October 06, 2025 | 72.8 | 69.61 | 69.61 | 72.9 | 68.8 | 119,148 |
| October 03, 2025 | 72.16 | 71.91 | 71.91 | 73.36 | 71.13 | 40,926 |
| October 01, 2025 | 72.87 | 71.81 | 71.81 | 73.5 | 71.3 | 49,421 |
| September 30, 2025 | 71.06 | 72.74 | 72.74 | 74.5 | 71.06 | 28,490 |
| September 29, 2025 | 72.42 | 72.05 | 72.05 | 76.84 | 71.1 | 81,496 |
| September 26, 2025 | 75.81 | 72.42 | 72.42 | 76.99 | 72 | 54,544 |
| September 25, 2025 | 77.47 | 75.43 | 75.43 | 78 | 75.19 | 29,756 |
| September 24, 2025 | 74 | 76.85 | 76.85 | 78.19 | 74 | 83,861 |
| September 23, 2025 | 72.8 | 74.76 | 74.76 | 75.65 | 72.8 | 50,858 |
| September 22, 2025 | 78.78 | 73.15 | 73.15 | 78.78 | 72.1 | 97,868 |
| September 19, 2025 | 77.98 | 77.65 | 77.65 | 79 | 76.51 | 95,356 |
| September 18, 2025 | 74.25 | 76.45 | 76.45 | 80.5 | 74.25 | 317,770 |
| September 17, 2025 | 75.5 | 74.3 | 74.3 | 76.18 | 74.1 | 86,653 |
| September 16, 2025 | 76.3 | 75.31 | 75.31 | 76.95 | 72.36 | 64,343 |
| September 15, 2025 | 71.52 | 75.93 | 75.93 | 78.75 | 71.52 | 254,868 |
| September 12, 2025 | 70.1 | 71.9 | 71.9 | 72.5 | 70.1 | 50,871 |
| September 11, 2025 | 70.2 | 70.1 | 70.1 | 71.84 | 68.55 | 20,089 |
| September 10, 2025 | 71.57 | 70.26 | 70.26 | 71.57 | 69.01 | 30,487 |
| September 09, 2025 | 70.12 | 70.18 | 70.18 | 71.47 | 70 | 38,045 |