60.70
-1.48(-2.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 61 | 62.18 | 62.18 | 62.97 | 60 | 29,050 |
| December 03, 2025 | 60.49 | 61.01 | 61.01 | 67.87 | 59.79 | 278,546 |
| December 02, 2025 | 66.59 | 59.04 | 59.04 | 68 | 58.3 | 126,031 |
| December 01, 2025 | 70 | 66.59 | 66.59 | 70.07 | 66 | 41,771 |
| November 28, 2025 | 76 | 70.07 | 70.07 | 77.99 | 68.36 | 500,780 |
| November 27, 2025 | 57.49 | 66.36 | 66.36 | 66.36 | 57.48 | 108,711 |
| November 26, 2025 | 58.9 | 55.3 | 55.3 | 58.9 | 54.5 | 54,003 |
| November 25, 2025 | 60.1 | 57.09 | 57.09 | 61.46 | 56 | 47,957 |
| November 24, 2025 | 65 | 60.08 | 60.08 | 65.36 | 59 | 44,601 |
| November 21, 2025 | 67 | 64.82 | 64.82 | 67 | 64.61 | 6,776 |
| November 19, 2025 | 68 | 65.38 | 65.38 | 68 | 65.2 | 10,948 |
| November 18, 2025 | 66.44 | 64.98 | 64.98 | 67.25 | 64.64 | 27,590 |
| November 17, 2025 | 66.36 | 66.44 | 66.44 | 68 | 66.2 | 19,831 |
| November 14, 2025 | 66.6 | 68.18 | 68.18 | 69.49 | 66.6 | 4,883 |
| November 13, 2025 | 67.88 | 68.26 | 68.26 | 70.82 | 66.87 | 14,495 |
| November 12, 2025 | 66.3 | 67.02 | 67.02 | 71.39 | 66.3 | 19,107 |
| November 11, 2025 | 66.1 | 66.94 | 66.94 | 67.9 | 66.1 | 6,684 |
| November 10, 2025 | 66.5 | 67.52 | 67.52 | 69 | 66.5 | 13,438 |
| November 07, 2025 | 68 | 67.79 | 67.79 | 69.39 | 66.3 | 10,643 |
| November 06, 2025 | 69.23 | 68.24 | 68.24 | 69.23 | 68 | 8,218 |
| November 04, 2025 | 68.74 | 69.23 | 69.23 | 70.31 | 68.26 | 24,991 |
| November 03, 2025 | 68.86 | 68.04 | 68.04 | 69.88 | 68 | 20,174 |
| October 31, 2025 | 68.75 | 68.86 | 68.86 | 71.47 | 68.1 | 27,223 |
| October 30, 2025 | 71.5 | 68.75 | 68.75 | 73.19 | 68 | 71,758 |
| October 29, 2025 | 74.13 | 72.01 | 72.01 | 75.43 | 71.51 | 42,347 |
| October 28, 2025 | 73.2 | 73.42 | 73.42 | 78.99 | 72.51 | 66,533 |
| October 27, 2025 | 73.2 | 73.94 | 73.94 | 78.7 | 72.21 | 58,164 |
| October 24, 2025 | 73.76 | 73.06 | 73.06 | 74.94 | 72.5 | 22,049 |
| October 23, 2025 | 78.6 | 73.76 | 73.76 | 78.6 | 73.35 | 84,361 |
| October 21, 2025 | 73.1 | 78.72 | 78.72 | 82 | 73.1 | 65,460 |
| October 20, 2025 | 84 | 73.1 | 73.1 | 85 | 71.52 | 451,505 |
| October 17, 2025 | 64.97 | 77.73 | 77.73 | 77.73 | 64.13 | 250,948 |
| October 16, 2025 | 64 | 64.78 | 64.78 | 66.48 | 64 | 14,465 |
| October 15, 2025 | 66.12 | 64.89 | 64.89 | 67.5 | 64.2 | 25,162 |
| October 14, 2025 | 67.92 | 66.12 | 66.12 | 69.11 | 65.81 | 24,214 |
| October 13, 2025 | 69.9 | 67.48 | 67.48 | 69.9 | 66.99 | 20,621 |
| October 10, 2025 | 70 | 69.94 | 69.94 | 70.97 | 69.11 | 6,297 |
| October 09, 2025 | 68.5 | 69.31 | 69.31 | 70.03 | 68.5 | 13,110 |
| October 08, 2025 | 69.18 | 68.74 | 68.74 | 69.98 | 68.45 | 16,921 |
| October 07, 2025 | 68.79 | 68.44 | 68.44 | 69.97 | 67.15 | 12,467 |
| October 06, 2025 | 70 | 68.79 | 68.79 | 72.42 | 67.1 | 16,816 |
| October 03, 2025 | 71.49 | 71.44 | 71.44 | 72.49 | 70 | 17,255 |
| October 01, 2025 | 64 | 69.92 | 69.92 | 73.8 | 64 | 31,484 |
| September 30, 2025 | 69.86 | 65.34 | 65.34 | 69.86 | 63.4 | 38,355 |
| September 29, 2025 | 72.88 | 68.66 | 68.66 | 72.88 | 68 | 27,103 |
| September 26, 2025 | 73.71 | 70.59 | 70.59 | 73.77 | 69.6 | 32,714 |
| September 25, 2025 | 73.95 | 73.18 | 73.18 | 74.99 | 73 | 13,246 |
| September 24, 2025 | 74.98 | 73.54 | 73.54 | 75.48 | 73.22 | 17,423 |
| September 23, 2025 | 76.49 | 74.7 | 74.7 | 76.49 | 73.01 | 11,298 |
| September 22, 2025 | 76.99 | 74.79 | 74.79 | 76.99 | 74.67 | 18,289 |
| September 19, 2025 | 78.28 | 75.26 | 75.26 | 78.96 | 74.97 | 25,281 |
| September 18, 2025 | 78.02 | 77.49 | 77.49 | 78.6 | 76.11 | 14,173 |
| September 17, 2025 | 77 | 78.02 | 78.02 | 79.99 | 76.21 | 39,055 |
| September 16, 2025 | 76.9 | 76.92 | 76.92 | 79 | 76 | 20,477 |
| September 15, 2025 | 74.85 | 75.63 | 75.63 | 75.96 | 74.85 | 7,751 |
| September 12, 2025 | 75.65 | 74.91 | 74.91 | 76.8 | 74.73 | 9,894 |
| September 11, 2025 | 74.7 | 75.15 | 75.15 | 75.5 | 74.7 | 9,288 |
| September 10, 2025 | 75.3 | 74.7 | 74.7 | 75.3 | 74.52 | 5,050 |
| September 09, 2025 | 74.66 | 74.6 | 74.6 | 75.3 | 74.21 | 13,944 |
| September 08, 2025 | 75.8 | 74.66 | 74.66 | 75.8 | 74.31 | 19,005 |