69.12
-1.51(-2.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 69.95 | 69.12 | 69.12 | 69.95 | 68.35 | 205,631 |
| December 04, 2025 | 67.3 | 70.63 | 70.63 | 72.24 | 67.01 | 439,020 |
| December 03, 2025 | 68.5 | 67.58 | 67.58 | 68.5 | 67.42 | 25,613 |
| December 02, 2025 | 68.18 | 68.07 | 68.07 | 68.18 | 67.6 | 22,085 |
| December 01, 2025 | 67.5 | 68.18 | 68.18 | 68.5 | 67.5 | 72,967 |
| November 28, 2025 | 68.5 | 67.58 | 67.58 | 69.1 | 67.3 | 36,661 |
| November 27, 2025 | 68.95 | 68.34 | 68.34 | 69.14 | 67.3 | 66,041 |
| November 26, 2025 | 68.5 | 68.15 | 68.15 | 69.6 | 67.5 | 63,240 |
| November 25, 2025 | 69.1 | 68.83 | 68.83 | 69.54 | 68.55 | 73,193 |
| November 24, 2025 | 68.97 | 68.96 | 68.96 | 70.03 | 68.13 | 64,183 |
| November 21, 2025 | 69.21 | 68.97 | 68.97 | 69.78 | 68.02 | 68,393 |
| November 19, 2025 | 68.51 | 70.02 | 70.02 | 73.58 | 68.44 | 217,555 |
| November 18, 2025 | 69.1 | 68.51 | 68.51 | 69.48 | 68.2 | 60,743 |
| November 17, 2025 | 70 | 69.07 | 69.07 | 70.34 | 68.6 | 130,496 |
| November 14, 2025 | 74.3 | 70.51 | 70.51 | 74.53 | 70 | 288,359 |
| November 13, 2025 | 74.3 | 74.3 | 74.3 | 75.83 | 74 | 43,070 |
| November 12, 2025 | 74.4 | 74.53 | 74.53 | 75.43 | 74.1 | 53,150 |
| November 11, 2025 | 75.98 | 74.76 | 74.76 | 75.98 | 74.46 | 43,957 |
| November 10, 2025 | 74.6 | 74.75 | 74.75 | 75 | 73.7 | 60,023 |
| November 07, 2025 | 75.07 | 74.76 | 74.76 | 75.11 | 74.37 | 31,814 |
| November 06, 2025 | 76.21 | 75.41 | 75.41 | 76.21 | 75.12 | 58,603 |
| November 04, 2025 | 76.6 | 76.21 | 76.21 | 77.19 | 76.05 | 38,439 |
| November 03, 2025 | 77 | 77.02 | 77.02 | 77.33 | 76.4 | 40,125 |
| October 31, 2025 | 77.14 | 77.19 | 77.19 | 77.48 | 76.4 | 40,487 |
| October 30, 2025 | 77.1 | 77.14 | 77.14 | 77.88 | 76.23 | 57,826 |
| October 29, 2025 | 76.38 | 77.32 | 77.32 | 77.47 | 76.36 | 54,671 |
| October 28, 2025 | 77 | 76.38 | 76.38 | 77.37 | 76 | 55,114 |
| October 27, 2025 | 77.78 | 77.02 | 77.02 | 78.21 | 76.9 | 78,455 |
| October 24, 2025 | 77.55 | 77.7 | 77.7 | 78.99 | 77.5 | 36,469 |
| October 23, 2025 | 78.05 | 78.14 | 78.14 | 79.21 | 77.02 | 105,145 |
| October 21, 2025 | 77.78 | 78.24 | 78.24 | 78.5 | 77.01 | 19,411 |
| October 20, 2025 | 78.11 | 76.87 | 76.87 | 79.23 | 76.25 | 159,399 |
| October 17, 2025 | 79.1 | 78.11 | 78.11 | 79.5 | 77.99 | 45,529 |
| October 16, 2025 | 79 | 78.95 | 78.95 | 79.81 | 78.6 | 43,675 |
| October 15, 2025 | 78.42 | 79.15 | 79.15 | 79.81 | 78.37 | 46,052 |
| October 14, 2025 | 79.93 | 78.42 | 78.42 | 80.23 | 78 | 71,918 |
| October 13, 2025 | 79.71 | 79.93 | 79.93 | 80.08 | 78.47 | 46,791 |
| October 10, 2025 | 79.85 | 79.71 | 79.71 | 80.43 | 79.4 | 40,224 |
| October 09, 2025 | 80.4 | 79.88 | 79.88 | 80.98 | 79.15 | 36,615 |
| October 08, 2025 | 81.9 | 80.13 | 80.13 | 81.9 | 80 | 40,577 |
| October 07, 2025 | 81.56 | 81.1 | 81.1 | 82.59 | 81 | 46,286 |
| October 06, 2025 | 83.8 | 82.65 | 82.65 | 83.8 | 81.5 | 60,801 |
| October 03, 2025 | 81.34 | 83.12 | 83.12 | 83.69 | 80.71 | 110,619 |
| October 01, 2025 | 80.17 | 81.34 | 81.34 | 81.98 | 80 | 50,039 |
| September 30, 2025 | 78.75 | 80.17 | 80.17 | 81.96 | 78.67 | 103,672 |
| September 29, 2025 | 79.62 | 78.73 | 78.73 | 80.91 | 78.4 | 39,787 |
| September 26, 2025 | 80.5 | 79.62 | 79.62 | 81.28 | 79 | 74,835 |
| September 25, 2025 | 80.65 | 80.13 | 80.13 | 81.59 | 80 | 47,224 |
| September 24, 2025 | 82 | 80.68 | 80.68 | 82.53 | 80.5 | 56,329 |
| September 23, 2025 | 82.6 | 81.65 | 81.65 | 83.4 | 80.49 | 74,689 |
| September 22, 2025 | 83.34 | 82.75 | 82.55 | 83.74 | 82.12 | 50,942 |
| September 19, 2025 | 83.75 | 83.34 | 83.34 | 84.4 | 83 | 36,063 |
| September 18, 2025 | 85.31 | 83.78 | 83.78 | 85.48 | 83.56 | 34,085 |
| September 17, 2025 | 83 | 84.89 | 84.89 | 85.73 | 83 | 83,480 |
| September 16, 2025 | 84 | 83.35 | 83.35 | 84 | 83.04 | 46,513 |
| September 15, 2025 | 83.15 | 83.16 | 83.16 | 84.18 | 83 | 37,124 |
| September 12, 2025 | 83.8 | 83.38 | 83.38 | 84.8 | 83.1 | 57,232 |
| September 11, 2025 | 83.05 | 83.49 | 83.49 | 86 | 82.71 | 105,157 |
| September 10, 2025 | 83.98 | 82.85 | 82.85 | 84.99 | 82 | 58,577 |
| September 09, 2025 | 83.6 | 83.68 | 83.68 | 84.63 | 83.23 | 36,991 |