67.20
+0.77(+1.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 66.51 | 67.2 | 67.2 | 67.49 | 66.5 | 58,523 |
| December 03, 2025 | 68.5 | 66.43 | 66.43 | 69.1 | 66 | 57,092 |
| December 02, 2025 | 68.2 | 67.69 | 67.69 | 68.94 | 67.48 | 62,300 |
| December 01, 2025 | 69.46 | 69.3 | 69.3 | 70.56 | 68.32 | 66,492 |
| November 28, 2025 | 67.31 | 68.56 | 68.56 | 68.92 | 67.31 | 59,382 |
| November 27, 2025 | 67.01 | 67.3 | 67.3 | 68 | 67.01 | 54,529 |
| November 26, 2025 | 67.1 | 67.51 | 67.51 | 68.83 | 66.63 | 62,669 |
| November 25, 2025 | 68.2 | 68.65 | 68.65 | 69.13 | 66.81 | 70,377 |
| November 24, 2025 | 70.8 | 68.2 | 68.2 | 70.8 | 68 | 79,024 |
| November 21, 2025 | 71 | 70.86 | 70.86 | 74 | 69.93 | 93,446 |
| November 19, 2025 | 68.57 | 70.47 | 70.47 | 71.07 | 68.38 | 77,124 |
| November 18, 2025 | 69.39 | 69.06 | 69.06 | 71.89 | 68.5 | 77,921 |
| November 17, 2025 | 71.11 | 68.82 | 68.82 | 72.88 | 67.22 | 156,664 |
| November 14, 2025 | 73.92 | 71.79 | 71.79 | 74.28 | 71.11 | 87,516 |
| November 13, 2025 | 73.9 | 73.94 | 73.94 | 75.48 | 72.51 | 199,906 |
| November 12, 2025 | 74.25 | 71.78 | 71.78 | 74.55 | 71.5 | 162,903 |
| November 11, 2025 | 68.5 | 73.89 | 73.89 | 74.6 | 67.08 | 876,246 |
| November 10, 2025 | 66.8 | 68.16 | 68.16 | 70.68 | 66.8 | 148,780 |
| November 07, 2025 | 68.05 | 67.32 | 67.32 | 68.79 | 66.61 | 130,793 |
| November 06, 2025 | 69.51 | 68.05 | 68.05 | 71.15 | 68 | 141,909 |
| November 04, 2025 | 70.55 | 70.14 | 70.14 | 71.55 | 69.55 | 144,278 |
| November 03, 2025 | 71.73 | 70.8 | 70.8 | 72.1 | 70.5 | 337,514 |
| October 31, 2025 | 70.26 | 70.71 | 70.71 | 71.99 | 70.26 | 153,246 |
| October 30, 2025 | 72.65 | 71.35 | 71.35 | 73.45 | 70.01 | 164,994 |
| October 29, 2025 | 71.01 | 72.46 | 72.46 | 73 | 70.02 | 152,331 |
| October 28, 2025 | 68.99 | 70.99 | 70.99 | 73.56 | 68.1 | 515,627 |
| October 27, 2025 | 68.5 | 68.15 | 68.15 | 69.79 | 67.63 | 32,773 |
| October 24, 2025 | 71.15 | 69.31 | 69.31 | 71.15 | 69 | 14,201 |
| October 23, 2025 | 68.8 | 69.9 | 69.9 | 71.6 | 68.8 | 69,926 |
| October 21, 2025 | 68.44 | 69.6 | 69.6 | 70.1 | 67.36 | 11,912 |
| October 20, 2025 | 67.79 | 67.35 | 67.35 | 68.49 | 65.26 | 24,154 |
| October 17, 2025 | 70.8 | 67.79 | 67.79 | 70.8 | 67.5 | 45,373 |
| October 16, 2025 | 70.39 | 69.7 | 69.7 | 71.3 | 69.04 | 20,094 |
| October 15, 2025 | 69.99 | 69.52 | 69.52 | 71.99 | 68.5 | 26,049 |
| October 14, 2025 | 71.05 | 69.6 | 69.6 | 71.06 | 69.15 | 18,624 |
| October 13, 2025 | 70.05 | 71.03 | 71.03 | 71.5 | 70.05 | 10,739 |
| October 10, 2025 | 71 | 71.42 | 71.42 | 72.08 | 70.56 | 9,701 |
| October 09, 2025 | 70.9 | 70.96 | 70.96 | 72.4 | 70.55 | 10,552 |
| October 08, 2025 | 72.52 | 70.8 | 70.8 | 73.49 | 70.65 | 18,670 |
| October 07, 2025 | 72.45 | 71.73 | 71.73 | 74.44 | 71.5 | 46,260 |
| October 06, 2025 | 72.51 | 72.54 | 72.54 | 73.79 | 72.02 | 20,848 |
| October 03, 2025 | 72.25 | 72.34 | 72.34 | 73.08 | 71.55 | 23,950 |
| October 01, 2025 | 71.49 | 72.22 | 72.22 | 73.49 | 71.29 | 27,246 |
| September 30, 2025 | 72.02 | 71.74 | 71.74 | 73.47 | 71.38 | 14,364 |
| September 29, 2025 | 73 | 71.86 | 71.86 | 73 | 71.51 | 14,962 |
| September 26, 2025 | 73.53 | 72.72 | 72.72 | 75.9 | 71.52 | 26,594 |
| September 25, 2025 | 74.34 | 73.51 | 73.51 | 74.35 | 73.05 | 13,737 |
| September 24, 2025 | 76.49 | 74.01 | 74.01 | 76.49 | 74 | 16,389 |
| September 23, 2025 | 76 | 75.04 | 75.04 | 76.27 | 74.8 | 12,927 |
| September 22, 2025 | 75.11 | 75.76 | 75.76 | 76.49 | 74.9 | 23,226 |
| September 19, 2025 | 76.14 | 75.4 | 75.4 | 76.58 | 75 | 25,507 |
| September 18, 2025 | 75 | 76.14 | 76.14 | 77.5 | 75 | 32,911 |
| September 17, 2025 | 74.02 | 74.79 | 74.79 | 76.2 | 74.02 | 19,170 |
| September 16, 2025 | 75.11 | 75 | 75 | 76.34 | 74.4 | 42,350 |
| September 15, 2025 | 74.25 | 75.11 | 75.11 | 75.63 | 74.25 | 21,945 |
| September 12, 2025 | 74.2 | 74.84 | 74.84 | 76.29 | 74.15 | 29,930 |
| September 11, 2025 | 75.8 | 74.2 | 74.2 | 76.2 | 74 | 22,897 |
| September 10, 2025 | 74 | 75.16 | 75.16 | 76.23 | 74 | 27,365 |
| September 09, 2025 | 74.99 | 74.4 | 74.4 | 75.59 | 74.2 | 13,946 |
| September 08, 2025 | 75.25 | 74.46 | 74.46 | 76.72 | 74 | 31,508 |