69.89
-1.26(-1.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 70.9 | 69.89 | 69.89 | 72 | 68 | 276,642 |
| January 13, 2026 | 71.13 | 71.15 | 71.15 | 72.5 | 70.7 | 261,970 |
| January 12, 2026 | 73.2 | 71.12 | 71.12 | 73.35 | 70.5 | 165,067 |
| January 09, 2026 | 74.99 | 72.49 | 72.49 | 74.99 | 70.76 | 277,338 |
| January 08, 2026 | 74 | 73.7 | 73.7 | 78.78 | 73 | 282,163 |
| January 07, 2026 | 78.01 | 76.66 | 76.66 | 78.01 | 70.21 | 354,032 |
| January 06, 2026 | 77.5 | 78.01 | 78.01 | 79.6 | 77.5 | 257,613 |
| January 05, 2026 | 77.3 | 78.88 | 78.88 | 80.9 | 77.3 | 292,574 |
| January 02, 2026 | 79.7 | 80.94 | 80.94 | 81.96 | 77.77 | 261,777 |
| January 01, 2026 | 79.89 | 78.15 | 78.15 | 79.99 | 75.8 | 246,550 |
| December 31, 2025 | 83 | 79.14 | 79.14 | 83 | 78.21 | 299,380 |
| December 30, 2025 | 85.7 | 81.65 | 81.65 | 86.49 | 80.71 | 273,081 |
| December 29, 2025 | 81.5 | 84.67 | 84.67 | 87.5 | 81.31 | 333,847 |
| December 26, 2025 | 74.1 | 80.14 | 80.14 | 81.98 | 74.1 | 375,212 |
| December 24, 2025 | 75.99 | 74.92 | 74.92 | 75.99 | 74.21 | 314,471 |
| December 23, 2025 | 76.64 | 75.32 | 75.32 | 76.64 | 74.49 | 275,407 |
| December 22, 2025 | 76.6 | 74.96 | 74.96 | 76.6 | 73.31 | 317,826 |
| December 19, 2025 | 73.18 | 75.13 | 75.13 | 75.35 | 72.59 | 286,593 |
| December 18, 2025 | 75 | 74.34 | 74.34 | 75.41 | 73.6 | 283,641 |
| December 17, 2025 | 76.5 | 74.39 | 74.39 | 76.5 | 73.5 | 288,039 |
| December 16, 2025 | 75.5 | 74.67 | 74.67 | 76.8 | 73.5 | 263,089 |
| December 15, 2025 | 72.98 | 74.01 | 74.01 | 74.45 | 70.75 | 316,489 |
| December 12, 2025 | 72.52 | 72.01 | 72.01 | 72.99 | 71.5 | 283,337 |
| December 11, 2025 | 72.47 | 72.15 | 72.15 | 72.88 | 70.5 | 236,409 |
| December 10, 2025 | 72 | 71.05 | 71.05 | 72 | 70.75 | 259,704 |
| December 09, 2025 | 73.65 | 71.9 | 71.9 | 73.8 | 71.65 | 237,183 |
| December 08, 2025 | 71.69 | 72.6 | 72.6 | 72.95 | 70.17 | 295,679 |
| December 05, 2025 | 69.6 | 70.28 | 70.28 | 71 | 68.98 | 281,517 |
| December 04, 2025 | 69.75 | 69.58 | 69.58 | 71.91 | 68.89 | 298,291 |
| December 03, 2025 | 66.53 | 68.81 | 68.81 | 69.84 | 66.53 | 338,707 |
| December 02, 2025 | 66.5 | 66.52 | 66.52 | 67.2 | 65.1 | 305,298 |
| December 01, 2025 | 67 | 65.04 | 65.04 | 67 | 64.5 | 14,337 |
| November 28, 2025 | 66.56 | 64.52 | 64.52 | 66.56 | 64.5 | 4,216 |
| November 27, 2025 | 66.41 | 65.25 | 65.25 | 66.41 | 63.26 | 1,527 |
| November 26, 2025 | 63.01 | 64.35 | 64.35 | 65.25 | 61 | 15,058 |
| November 25, 2025 | 64 | 63.01 | 63.01 | 65.69 | 62.5 | 9,300 |
| November 24, 2025 | 64.66 | 63.63 | 63.63 | 66.5 | 62.01 | 25,261 |
| November 21, 2025 | 64.91 | 64.5 | 64.5 | 66 | 63.57 | 5,114 |
| November 19, 2025 | 65.05 | 63.47 | 63.47 | 65.05 | 63 | 12,153 |
| November 18, 2025 | 65.84 | 65.09 | 65.09 | 66.25 | 64 | 23,494 |
| November 17, 2025 | 65.7 | 65.84 | 65.84 | 67 | 64.77 | 7,351 |
| November 14, 2025 | 66.7 | 66.46 | 66.46 | 67.9 | 64.5 | 7,907 |
| November 13, 2025 | 64.9 | 66.5 | 66.5 | 67.92 | 64.9 | 8,158 |
| November 12, 2025 | 62.73 | 66.72 | 66.72 | 66.98 | 62.73 | 9,917 |
| November 11, 2025 | 67.49 | 64.9 | 64.9 | 67.9 | 64.1 | 6,854 |
| November 10, 2025 | 66.9 | 65.4 | 65.4 | 66.9 | 63.75 | 5,847 |
| November 07, 2025 | 66.5 | 65.79 | 65.79 | 69 | 65.5 | 7,130 |
| November 06, 2025 | 70 | 67.51 | 67.51 | 70 | 66.12 | 38,918 |
| November 04, 2025 | 70 | 67.1 | 67.1 | 70 | 66.8 | 14,974 |
| November 03, 2025 | 69.1 | 68.02 | 68.02 | 69.9 | 67.1 | 12,503 |
| October 31, 2025 | 66.12 | 67.03 | 67.03 | 68.52 | 66.12 | 13,617 |
| October 30, 2025 | 66 | 68.52 | 68.52 | 69 | 64.2 | 28,095 |
| October 29, 2025 | 65.79 | 66.05 | 66.05 | 67.4 | 63.09 | 27,675 |
| October 28, 2025 | 66.01 | 65.86 | 65.86 | 67.09 | 62.25 | 20,253 |
| October 27, 2025 | 64.01 | 65.52 | 65.52 | 65.8 | 63.38 | 10,152 |
| October 24, 2025 | 63.5 | 64.8 | 64.8 | 65.99 | 63.27 | 8,019 |
| October 23, 2025 | 65.93 | 64.56 | 64.56 | 67.2 | 63.2 | 16,166 |
| October 21, 2025 | 68.41 | 65.93 | 65.93 | 68.5 | 65 | 6,820 |
| October 20, 2025 | 66.43 | 66.98 | 66.98 | 68.41 | 64.1 | 11,128 |
| October 17, 2025 | 65.55 | 66.43 | 66.43 | 68.5 | 63.16 | 25,398 |