71.75
-2.19(-2.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 76.36 | 75.09 | 75.09 | 77 | 74 | 21,602 |
| September 04, 2025 | 77.95 | 76.36 | 76.36 | 77.95 | 76.01 | 19,493 |
| September 03, 2025 | 76.59 | 77.32 | 77.32 | 79 | 76.59 | 20,605 |
| September 02, 2025 | 77.5 | 76.59 | 76.59 | 78.29 | 76.1 | 11,481 |
| September 01, 2025 | 77.9 | 76.98 | 75.98 | 80 | 75.72 | 26,821 |
| August 29, 2025 | 75.3 | 76.7 | 76.7 | 77.38 | 75.3 | 16,527 |
| August 28, 2025 | 76.85 | 76.04 | 76.04 | 77.27 | 75.7 | 15,919 |
| August 26, 2025 | 78.49 | 76.81 | 76.81 | 80 | 76.25 | 30,608 |
| August 25, 2025 | 81.15 | 78.49 | 78.49 | 81.15 | 77.1 | 29,468 |
| August 22, 2025 | 78.57 | 80.35 | 80.35 | 81.9 | 78.57 | 56,044 |
| August 21, 2025 | 76.51 | 78.57 | 78.57 | 81.59 | 76.51 | 68,926 |
| August 20, 2025 | 76.7 | 77.69 | 77.69 | 78.63 | 76.7 | 26,628 |
| August 19, 2025 | 75.6 | 77.48 | 77.48 | 78.55 | 75.6 | 16,453 |
| August 18, 2025 | 75.32 | 76.27 | 76.27 | 79.5 | 75.26 | 28,530 |