72.87
-0.25(-0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2025 | 74.14 | 73.12 | 73.12 | 74.15 | 73 | 2.51M |
| December 26, 2025 | 75.34 | 74.14 | 74.14 | 76.2 | 74 | 6.09M |
| December 24, 2025 | 75.49 | 75.02 | 75.02 | 75.75 | 74.49 | 2.09M |
| December 23, 2025 | 73.04 | 75.27 | 75.27 | 76.13 | 72.75 | 6.91M |
| December 22, 2025 | 73 | 72.95 | 72.95 | 73.64 | 72.5 | 2.33M |
| December 19, 2025 | 70.4 | 72.84 | 72.84 | 73 | 69.85 | 3.99M |
| December 18, 2025 | 71.7 | 70.37 | 70.37 | 71.7 | 70.02 | 2.46M |
| December 17, 2025 | 72.5 | 71.7 | 71.7 | 72.52 | 71.15 | 2.16M |
| December 16, 2025 | 72.55 | 72.54 | 72.54 | 72.9 | 72 | 2.48M |
| December 15, 2025 | 72.46 | 72.42 | 72.42 | 72.79 | 72.03 | 2.11M |
| December 12, 2025 | 72.29 | 72.3 | 72.3 | 72.88 | 72.1 | 1.9M |
| December 11, 2025 | 73.73 | 72.08 | 72.08 | 73.73 | 71.82 | 2.84M |
| December 10, 2025 | 73.99 | 73.85 | 73.85 | 74.78 | 73.23 | 2.73M |
| December 09, 2025 | 71.25 | 73.8 | 73.8 | 77.2 | 70 | 5.61M |
| December 08, 2025 | 73.71 | 71.24 | 71.24 | 74 | 70.7 | 4.69M |
| December 05, 2025 | 75.71 | 74.07 | 74.07 | 75.71 | 73.9 | 3.15M |
| December 04, 2025 | 76 | 75.38 | 75.38 | 76.1 | 75 | 2.12M |
| December 03, 2025 | 77.25 | 75.99 | 75.99 | 77.52 | 75.5 | 2.88M |
| December 02, 2025 | 77.87 | 77.37 | 77.37 | 78.89 | 77.1 | 2.47M |
| December 01, 2025 | 77.88 | 77.84 | 77.84 | 79 | 77.6 | 1.84M |
| November 28, 2025 | 78.88 | 77.86 | 77.86 | 78.88 | 77.7 | 1.48M |
| November 27, 2025 | 78.94 | 78.88 | 78.88 | 79.53 | 78.7 | 1.64M |
| November 26, 2025 | 78.05 | 78.57 | 78.57 | 78.84 | 77.8 | 3.37M |
| November 25, 2025 | 79.2 | 77.88 | 77.88 | 79.5 | 77.7 | 3.15M |
| November 24, 2025 | 81.03 | 79.39 | 79.39 | 81.21 | 78.76 | 2.89M |
| November 21, 2025 | 82 | 81.03 | 81.03 | 82 | 80.9 | 1.69M |
| November 19, 2025 | 82.18 | 82.05 | 82.05 | 82.39 | 81.66 | 1.94M |
| November 18, 2025 | 83.54 | 82.13 | 82.13 | 83.54 | 82 | 2.11M |
| November 17, 2025 | 83.69 | 83.38 | 83.38 | 84.4 | 83.25 | 1.89M |
| November 14, 2025 | 82.35 | 83.44 | 83.44 | 84.13 | 81.9 | 3.74M |
| November 13, 2025 | 82.8 | 82.13 | 82.13 | 83.2 | 82 | 2.31M |
| November 12, 2025 | 82.99 | 82.74 | 82.74 | 83.7 | 82 | 3.67M |
| November 11, 2025 | 84.2 | 82.24 | 82.24 | 84.38 | 81.9 | 4.05M |
| November 10, 2025 | 85.27 | 84.23 | 84.23 | 85.4 | 83.24 | 3.62M |
| November 07, 2025 | 85.89 | 84.85 | 84.85 | 85.89 | 84.35 | 2.38M |
| November 06, 2025 | 87.31 | 85.93 | 85.93 | 87.5 | 85.75 | 2.07M |
| November 04, 2025 | 88.02 | 87.31 | 87.31 | 88.2 | 87.15 | 1.86M |
| November 03, 2025 | 88.3 | 88.01 | 88.01 | 88.83 | 87.77 | 1.82M |
| October 31, 2025 | 88.3 | 88.03 | 88.03 | 88.39 | 88 | 1.69M |
| October 30, 2025 | 89 | 88.3 | 88.3 | 89.35 | 88.05 | 2.46M |
| October 29, 2025 | 88.38 | 88.92 | 88.92 | 90.14 | 88.15 | 4.26M |
| October 28, 2025 | 88.48 | 88.16 | 88.16 | 89.1 | 87.94 | 2.33M |
| October 27, 2025 | 89.14 | 88.07 | 88.07 | 89.22 | 87.95 | 2.18M |
| October 24, 2025 | 89.64 | 88.98 | 88.98 | 89.64 | 88.5 | 1.91M |
| October 23, 2025 | 90 | 89.26 | 89.26 | 90.4 | 89.1 | 2.16M |
| October 21, 2025 | 89.55 | 89.79 | 89.79 | 90.18 | 89.42 | 498,354 |
| October 20, 2025 | 90.5 | 89.22 | 89.22 | 90.5 | 88.91 | 2.03M |
| October 17, 2025 | 89.06 | 90.06 | 90.06 | 91.25 | 87.89 | 6.21M |
| October 16, 2025 | 89.75 | 88.97 | 88.97 | 89.9 | 88.85 | 1.59M |
| October 15, 2025 | 89.17 | 89.35 | 89.35 | 89.8 | 88.82 | 2.04M |
| October 14, 2025 | 90.48 | 88.54 | 88.54 | 90.48 | 88.15 | 2.87M |
| October 13, 2025 | 90 | 90.04 | 90.04 | 90.95 | 89.84 | 2.36M |
| October 10, 2025 | 90 | 90.1 | 90.1 | 91.36 | 89.97 | 2.47M |
| October 09, 2025 | 89.93 | 89.87 | 89.87 | 90.55 | 89.67 | 1.77M |
| October 08, 2025 | 90.9 | 89.92 | 89.92 | 90.9 | 89.78 | 1.85M |
| October 07, 2025 | 90.75 | 90.51 | 90.51 | 91.2 | 90.4 | 1.63M |
| October 06, 2025 | 91.9 | 90.75 | 90.75 | 91.9 | 90.6 | 1.77M |
| October 03, 2025 | 91.34 | 91.47 | 91.47 | 92.16 | 90.88 | 2.22M |
| October 01, 2025 | 90.75 | 90.95 | 90.95 | 91.26 | 90.36 | 1.98M |
| September 30, 2025 | 90.2 | 90.32 | 90.32 | 91.34 | 90 | 2.03M |
