63.58
-2.65(-4.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 66.66 | 63.58 | 63.42 | 67.35 | 62.9 | 26.97M |
| December 23, 2025 | 65.2 | 66.23 | 66.23 | 67.9 | 64.01 | 30.97M |
| December 22, 2025 | 66.4 | 64.74 | 64.74 | 66.4 | 63.85 | 6.51M |
| December 19, 2025 | 62.83 | 66.47 | 66.47 | 66.9 | 62.6 | 10.76M |
| December 18, 2025 | 63.49 | 62.83 | 62.83 | 63.8 | 62.2 | 3.07M |
| December 17, 2025 | 63.98 | 63.5 | 63.5 | 64.59 | 62.41 | 5.51M |
| December 16, 2025 | 65.5 | 63.98 | 63.98 | 66.84 | 63.59 | 5.47M |
| December 15, 2025 | 67.91 | 65.81 | 65.81 | 68.34 | 65.5 | 8.32M |
| December 12, 2025 | 65.01 | 67.91 | 67.91 | 68.68 | 64.36 | 12.63M |
| December 11, 2025 | 62.95 | 64.89 | 64.89 | 66.2 | 62.05 | 8.85M |
| December 10, 2025 | 64.15 | 62.22 | 62.22 | 67.65 | 61.6 | 12.86M |
| December 09, 2025 | 60.51 | 63.67 | 63.67 | 65.96 | 60.51 | 6.67M |
| December 08, 2025 | 62.99 | 60.8 | 60.8 | 63.73 | 60.3 | 1.84M |
| December 05, 2025 | 62.53 | 62.9 | 62.9 | 64.26 | 62.32 | 5.22M |
| December 04, 2025 | 61.18 | 62.54 | 62.54 | 63.8 | 60.6 | 2.48M |
| December 03, 2025 | 62.89 | 61.18 | 61.18 | 62.89 | 61 | 1.61M |
| December 02, 2025 | 61.89 | 62.56 | 62.56 | 63.75 | 61.5 | 2.3M |
| December 01, 2025 | 62.88 | 61.91 | 61.91 | 62.88 | 61.51 | 1.01M |
| November 28, 2025 | 61.66 | 62.29 | 62.29 | 62.99 | 61.16 | 1.69M |
| November 27, 2025 | 63 | 61.85 | 61.85 | 63.15 | 61.39 | 2.73M |
| November 26, 2025 | 63.74 | 62.86 | 62.86 | 64.7 | 62.55 | 3.31M |
| November 25, 2025 | 62.75 | 63.74 | 63.74 | 67 | 61.6 | 16.84M |
| November 24, 2025 | 61.69 | 61.22 | 61.22 | 63.51 | 60.85 | 11.72M |
| November 21, 2025 | 62.1 | 61.78 | 61.78 | 62.5 | 61.3 | 1.24M |
| November 19, 2025 | 63.62 | 62.83 | 62.83 | 63.7 | 62.53 | 1.84M |
| November 18, 2025 | 63.89 | 63.57 | 63.57 | 66.2 | 63.29 | 3.76M |
| November 17, 2025 | 63.39 | 63.49 | 63.49 | 64.4 | 62.35 | 4.18M |
| November 14, 2025 | 64 | 63.01 | 63.01 | 64.32 | 62.86 | 1.82M |
| November 13, 2025 | 64.42 | 63.53 | 63.53 | 64.9 | 63.32 | 1.47M |
| November 12, 2025 | 64.69 | 64.45 | 64.45 | 65.76 | 63.72 | 2.78M |
| November 11, 2025 | 66.95 | 63.92 | 63.92 | 67.09 | 63.53 | 2.48M |
| November 10, 2025 | 66.26 | 66.9 | 66.9 | 68.1 | 66.25 | 1.32M |
| November 07, 2025 | 67 | 65.93 | 65.93 | 67 | 65.62 | 1.05M |
| November 06, 2025 | 67.9 | 66.92 | 66.92 | 67.94 | 66.45 | 1.21M |
| November 04, 2025 | 67.98 | 67.37 | 67.37 | 68.11 | 66.9 | 1.07M |
| November 03, 2025 | 67.9 | 67.68 | 67.68 | 68.22 | 66.1 | 2.03M |
| October 31, 2025 | 71.8 | 67.23 | 67.23 | 71.8 | 66.72 | 4.02M |
| October 30, 2025 | 71.05 | 71.81 | 71.81 | 72.8 | 71.05 | 1.32M |
| October 29, 2025 | 71.8 | 71.04 | 71.04 | 72.19 | 70.69 | 758,377 |
| October 28, 2025 | 71.76 | 71.8 | 71.8 | 72.6 | 71.47 | 1.14M |
| October 27, 2025 | 71.07 | 71.76 | 71.76 | 72 | 70.65 | 614,925 |
| October 24, 2025 | 70.86 | 71.07 | 71.07 | 71.5 | 70.06 | 406,074 |
| October 23, 2025 | 71.16 | 70.67 | 70.67 | 71.81 | 70.16 | 716,908 |
| October 21, 2025 | 69.8 | 71.1 | 71.1 | 71.44 | 69.8 | 283,956 |
| October 20, 2025 | 69.2 | 70.84 | 70.84 | 71 | 68.43 | 993,047 |
| October 17, 2025 | 70.2 | 68.9 | 68.9 | 70.25 | 68.4 | 1.45M |
| October 16, 2025 | 70.4 | 70.2 | 70.2 | 71.4 | 69.93 | 796,197 |
| October 15, 2025 | 70.1 | 70.07 | 70.07 | 70.26 | 69.77 | 753,135 |
| October 14, 2025 | 70.9 | 69.9 | 69.9 | 71.25 | 69.3 | 1.14M |
| October 13, 2025 | 72 | 70.72 | 70.72 | 72.23 | 70.29 | 1.29M |
| October 10, 2025 | 71.1 | 71.91 | 71.91 | 72.77 | 70.72 | 1.42M |
| October 09, 2025 | 74.5 | 71.07 | 71.07 | 74.59 | 69.93 | 3.23M |
| October 08, 2025 | 75.24 | 74.22 | 74.22 | 75.99 | 73.8 | 1.19M |
| October 07, 2025 | 79.14 | 74.89 | 74.89 | 81.8 | 74.42 | 5.47M |
| October 06, 2025 | 79 | 78.88 | 78.88 | 79.49 | 78.03 | 987,622 |
| October 03, 2025 | 78.04 | 78.89 | 78.89 | 79.11 | 77.46 | 787,210 |
| October 01, 2025 | 77 | 78.02 | 78.02 | 78.4 | 76.61 | 747,780 |
| September 30, 2025 | 77.91 | 76.97 | 76.97 | 78.57 | 76.52 | 1.18M |
| September 29, 2025 | 80 | 77.75 | 77.75 | 80 | 77.61 | 845,442 |
| September 26, 2025 | 80.27 | 79.2 | 79.2 | 81.15 | 78.76 | 2.26M |