71.33
-0.07(-0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 71.4 | 71.33 | 71.33 | 73.8 | 70.77 | 1,989 |
| January 13, 2026 | 70.01 | 71.4 | 71.4 | 72.15 | 69.84 | 3,495 |
| January 12, 2026 | 74 | 69.84 | 69.84 | 74 | 68.3 | 10,670 |
| January 09, 2026 | 75.02 | 72.5 | 72.5 | 75.24 | 72.41 | 4,672 |
| January 08, 2026 | 75 | 75.44 | 75.44 | 77 | 74.5 | 3,574 |
| January 07, 2026 | 76.11 | 76.39 | 76.39 | 77.4 | 76.1 | 2,329 |
| January 06, 2026 | 76.49 | 75.72 | 75.72 | 77.7 | 74.11 | 5,166 |
| January 05, 2026 | 75.5 | 76.1 | 76.1 | 78.14 | 75.21 | 4,217 |
| January 02, 2026 | 78.99 | 76.74 | 76.74 | 78.99 | 76.5 | 7,112 |
| January 01, 2026 | 79 | 77.46 | 77.46 | 80.98 | 76.11 | 7,590 |
| December 31, 2025 | 79.35 | 79.07 | 79.07 | 82.99 | 78.16 | 18,838 |
| December 30, 2025 | 77.71 | 78.5 | 78.5 | 79.3 | 77.11 | 5,979 |
| December 29, 2025 | 79.98 | 76.94 | 76.94 | 79.98 | 76.22 | 3,275 |
| December 26, 2025 | 77.01 | 76.73 | 76.73 | 78.98 | 75.21 | 3,717 |
| December 24, 2025 | 81.9 | 77.31 | 77.31 | 81.9 | 76.5 | 12,703 |
| December 23, 2025 | 76.99 | 79.65 | 79.65 | 80.99 | 72.49 | 28,781 |
| December 22, 2025 | 72.51 | 74.24 | 74.24 | 75.59 | 72.51 | 6,097 |
| December 19, 2025 | 76.78 | 75.36 | 75.36 | 77.02 | 74.81 | 4,151 |
| December 18, 2025 | 75.78 | 75.13 | 75.13 | 76.38 | 73.25 | 4,809 |
| December 17, 2025 | 76.89 | 74.98 | 74.98 | 76.89 | 74.52 | 16,509 |
| December 16, 2025 | 76.14 | 75.02 | 75.02 | 76.52 | 74.2 | 12,186 |
| December 15, 2025 | 79.75 | 77.48 | 77.48 | 82.49 | 76 | 14,721 |
| December 12, 2025 | 80.71 | 80.27 | 80.27 | 82.63 | 80.05 | 11,713 |
| December 11, 2025 | 81.9 | 81.96 | 81.96 | 83.5 | 78.36 | 33,704 |
| December 10, 2025 | 78.97 | 79.91 | 79.91 | 83.46 | 78.62 | 32,534 |
| December 09, 2025 | 75.24 | 78.19 | 78.19 | 86.45 | 75.24 | 89,930 |
| December 08, 2025 | 79.43 | 75.24 | 75.24 | 80 | 75.02 | 19,016 |
| December 05, 2025 | 85 | 79.43 | 79.43 | 85 | 78.5 | 134,785 |
| December 04, 2025 | 71.6 | 86.05 | 86.05 | 87.89 | 71.02 | 749,173 |
| December 03, 2025 | 64.19 | 73.35 | 73.35 | 78.55 | 64.19 | 210,724 |
| December 02, 2025 | 65 | 65.47 | 65.47 | 66.51 | 63.5 | 21,795 |
| December 01, 2025 | 64.51 | 64.24 | 64.24 | 65.74 | 63.32 | 4,586 |
| November 28, 2025 | 65.01 | 64.29 | 64.29 | 65.79 | 64.1 | 5,646 |
| November 27, 2025 | 65.51 | 65 | 65 | 69.48 | 65 | 1,487 |
| November 26, 2025 | 66 | 65.5 | 65.5 | 66 | 64.22 | 1,659 |
| November 25, 2025 | 66.11 | 65.77 | 65.77 | 66.5 | 64.12 | 3,410 |
| November 24, 2025 | 67.64 | 66.11 | 66.11 | 67.64 | 65.11 | 5,425 |
| November 21, 2025 | 65.11 | 67.31 | 67.31 | 70.7 | 65.1 | 18,118 |
| November 19, 2025 | 66.06 | 66.2 | 66.2 | 66.99 | 65 | 5,742 |
| November 18, 2025 | 66.57 | 66.01 | 66.01 | 67.99 | 65.99 | 8,773 |
| November 17, 2025 | 67.45 | 66.57 | 66.57 | 68.99 | 66.1 | 4,770 |
| November 14, 2025 | 67.52 | 67.45 | 67.45 | 68.99 | 67.41 | 5,633 |
| November 13, 2025 | 67.5 | 67.41 | 67.41 | 69.95 | 67.31 | 1,053 |
| November 12, 2025 | 69.49 | 68.77 | 68.77 | 69.49 | 67.2 | 1,538 |
| November 11, 2025 | 68.05 | 68.88 | 68.88 | 69.48 | 66.2 | 8,036 |
| November 10, 2025 | 68.5 | 68.05 | 68.05 | 72.99 | 64.61 | 39,662 |
| November 07, 2025 | 66.8 | 66.15 | 66.15 | 68 | 65.5 | 9,630 |
| November 06, 2025 | 67.51 | 66.82 | 66.82 | 68.5 | 66.52 | 2,265 |
| November 04, 2025 | 67.86 | 67.44 | 67.44 | 68.97 | 66.5 | 3,834 |
| November 03, 2025 | 67 | 67.18 | 67.18 | 69.2 | 67 | 8,014 |
| October 31, 2025 | 67 | 68.18 | 68.18 | 71.38 | 66.31 | 5,201 |
| October 30, 2025 | 67.9 | 67.67 | 67.67 | 68.7 | 65.5 | 4,320 |
| October 29, 2025 | 69.34 | 67.88 | 67.88 | 69.44 | 66.6 | 10,154 |
| October 28, 2025 | 69.08 | 69.34 | 69.34 | 69.95 | 68.01 | 1,428 |
| October 27, 2025 | 68.97 | 69.08 | 69.08 | 71.39 | 68.3 | 3,820 |
| October 24, 2025 | 70.3 | 68.97 | 68.97 | 70.3 | 68.5 | 3,047 |
| October 23, 2025 | 72.48 | 69.12 | 69.12 | 72.48 | 68.56 | 6,988 |
| October 21, 2025 | 67.52 | 69.11 | 69.11 | 69.8 | 67.52 | 286 |
| October 20, 2025 | 69.2 | 68.7 | 68.7 | 69.89 | 68.22 | 13,111 |
| October 17, 2025 | 71 | 69.17 | 69.17 | 71 | 69.03 | 1,567 |