59.29
-0.61(-1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 58.33 | 59.29 | 59.29 | 60.9 | 58.33 | 28,703 |
| December 03, 2025 | 60.06 | 59.9 | 59.9 | 61.75 | 59.51 | 58,630 |
| December 02, 2025 | 61.01 | 60.2 | 60.2 | 61.6 | 60.03 | 62,147 |
| December 01, 2025 | 62.3 | 61.01 | 61.01 | 63.55 | 60.5 | 59,087 |
| November 28, 2025 | 62.91 | 61.8 | 61.8 | 63.1 | 61.7 | 30,702 |
| November 27, 2025 | 62.75 | 62.91 | 62.91 | 64.8 | 62.5 | 54,095 |
| November 26, 2025 | 61.64 | 62.6 | 62.6 | 63.5 | 61.64 | 27,009 |
| November 25, 2025 | 63.95 | 62.55 | 62.55 | 63.95 | 61.64 | 28,685 |
| November 24, 2025 | 63.53 | 61.6 | 61.6 | 63.94 | 61.2 | 85,436 |
| November 21, 2025 | 64.3 | 63.53 | 63.53 | 64.73 | 63.01 | 31,107 |
| November 19, 2025 | 65 | 65.08 | 65.08 | 66 | 63.7 | 72,806 |
| November 18, 2025 | 66.8 | 64.24 | 64.24 | 66.8 | 63.51 | 67,994 |
| November 17, 2025 | 67.4 | 66.16 | 66.16 | 67.4 | 65.95 | 56,771 |
| November 14, 2025 | 66 | 66.42 | 66.42 | 67.5 | 65.4 | 40,444 |
| November 13, 2025 | 66.99 | 65.48 | 65.48 | 67.15 | 64.64 | 65,143 |
| November 12, 2025 | 67.1 | 66.36 | 66.36 | 67.59 | 65.85 | 67,045 |
| November 11, 2025 | 67.5 | 66.88 | 66.88 | 68.07 | 66.35 | 77,909 |
| November 10, 2025 | 68.1 | 67.8 | 67.8 | 68.5 | 67.35 | 59,773 |
| November 07, 2025 | 68.3 | 67.82 | 67.82 | 68.33 | 67.1 | 122,335 |
| November 06, 2025 | 72.6 | 67.33 | 67.33 | 72.6 | 66.55 | 581,570 |
| November 04, 2025 | 80.69 | 76.3 | 76.3 | 81 | 75.01 | 164,797 |
| November 03, 2025 | 78 | 79.21 | 79.21 | 81 | 74 | 400,345 |
| October 31, 2025 | 74.99 | 77.54 | 77.54 | 78.9 | 74.15 | 304,283 |
| October 30, 2025 | 74.65 | 74.21 | 74.21 | 74.65 | 73.5 | 18,401 |
| October 29, 2025 | 73 | 74.11 | 74.11 | 74.42 | 73 | 34,142 |
| October 28, 2025 | 74.99 | 73.14 | 73.14 | 74.99 | 72.51 | 51,564 |
| October 27, 2025 | 75.99 | 74.72 | 74.72 | 76.48 | 74.5 | 59,557 |
| October 24, 2025 | 71.72 | 75.06 | 75.06 | 76.5 | 71.72 | 186,898 |
| October 23, 2025 | 71.9 | 72.34 | 72.34 | 74.52 | 71.7 | 147,942 |
| October 21, 2025 | 70.8 | 71.37 | 71.37 | 71.95 | 70.25 | 16,115 |
| October 20, 2025 | 73 | 71.38 | 71.38 | 73 | 70.8 | 26,641 |
| October 17, 2025 | 73.49 | 70.58 | 70.58 | 73.78 | 69.8 | 64,219 |
| October 16, 2025 | 71.69 | 71.96 | 71.96 | 73.99 | 71.3 | 51,018 |
| October 15, 2025 | 70.7 | 70.92 | 70.92 | 71.63 | 70 | 45,165 |
| October 14, 2025 | 71.7 | 69.84 | 69.84 | 71.7 | 68.8 | 84,796 |
| October 13, 2025 | 71.1 | 71.05 | 71.05 | 71.98 | 70.5 | 35,105 |
| October 10, 2025 | 72.07 | 72.08 | 72.08 | 72.79 | 71.6 | 43,059 |
| October 09, 2025 | 73.49 | 72.07 | 72.07 | 73.59 | 71.8 | 62,144 |
| October 08, 2025 | 75.65 | 73.54 | 73.54 | 75.69 | 72.4 | 87,147 |
| October 07, 2025 | 76.5 | 74.93 | 74.93 | 76.79 | 73.9 | 49,375 |
| October 06, 2025 | 75.79 | 75.75 | 75.75 | 78 | 75.16 | 80,621 |
| October 03, 2025 | 73.11 | 75.79 | 75.79 | 76.65 | 73.11 | 123,903 |
| October 01, 2025 | 75.5 | 73.5 | 73.5 | 75.5 | 72 | 79,996 |
| September 30, 2025 | 69.78 | 73.85 | 73.85 | 74.97 | 69.78 | 297,482 |
| September 29, 2025 | 71.9 | 69.78 | 69.78 | 72.96 | 69.12 | 68,485 |
| September 26, 2025 | 74.84 | 71.6 | 71.6 | 74.84 | 71.05 | 64,321 |
| September 25, 2025 | 74.13 | 73.5 | 73.5 | 75.3 | 73.15 | 42,406 |
| September 24, 2025 | 75.35 | 74.51 | 74.51 | 75.35 | 74.3 | 40,532 |
| September 23, 2025 | 75.84 | 74.37 | 74.37 | 75.84 | 74.01 | 57,661 |
| September 22, 2025 | 75.15 | 74.87 | 74.87 | 76.25 | 74.7 | 56,009 |
| September 19, 2025 | 76.1 | 75.57 | 75.57 | 76.76 | 75.4 | 58,776 |
| September 18, 2025 | 77.4 | 76.06 | 76.06 | 77.76 | 75.61 | 69,422 |
| September 17, 2025 | 76.9 | 76.7 | 76.7 | 77.6 | 76.3 | 50,813 |
| September 16, 2025 | 77.5 | 76.72 | 76.72 | 78.9 | 75.91 | 113,791 |
| September 15, 2025 | 77.77 | 76.75 | 76.75 | 77.98 | 75.64 | 56,756 |
| September 12, 2025 | 78.5 | 77.57 | 77.57 | 78.5 | 76.4 | 65,051 |
| September 11, 2025 | 77.66 | 77.74 | 77.74 | 78.95 | 76.76 | 68,411 |
| September 10, 2025 | 77.7 | 76.71 | 76.71 | 79.29 | 76.2 | 79,522 |
| September 09, 2025 | 78.9 | 77.5 | 77.5 | 79 | 76.95 | 75,823 |
| September 08, 2025 | 75.09 | 78.51 | 78.51 | 79.95 | 73.78 | 377,796 |