75.92
+3.61(+4.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 72 | 72.31 | 72.31 | 73.86 | 71 | 33,280 |
| November 12, 2025 | 72 | 72.49 | 72.49 | 72.6 | 71.05 | 10,469 |
| November 11, 2025 | 73.97 | 70.99 | 70.99 | 73.97 | 70.56 | 27,927 |
| November 10, 2025 | 74.48 | 72.11 | 72.11 | 75 | 71.23 | 18,631 |
| November 07, 2025 | 74.25 | 73.41 | 73.41 | 74.25 | 72 | 20,563 |
| November 06, 2025 | 75.99 | 73.89 | 73.89 | 75.99 | 73.5 | 10,556 |
| November 04, 2025 | 77.48 | 74.45 | 74.45 | 77.48 | 74.01 | 18,372 |
| November 03, 2025 | 75.15 | 76.15 | 76.15 | 77 | 75.15 | 9,186 |
| October 31, 2025 | 76 | 76.22 | 76.22 | 77.7 | 75.6 | 17,058 |
| October 30, 2025 | 78.69 | 76.78 | 76.78 | 78.69 | 76.11 | 19,097 |
| October 29, 2025 | 75.49 | 78.81 | 78.81 | 79.36 | 73.25 | 69,605 |
| October 28, 2025 | 76.25 | 75.59 | 75.59 | 76.25 | 75 | 19,510 |
| October 27, 2025 | 77.11 | 76.95 | 76.95 | 79.24 | 75 | 49,271 |
| October 24, 2025 | 79.52 | 78.08 | 78.08 | 80.1 | 78.01 | 11,559 |
| October 23, 2025 | 78 | 78.4 | 78.4 | 79 | 78 | 14,959 |
| October 21, 2025 | 79.81 | 77.49 | 77.49 | 79.81 | 76.55 | 6,919 |
| October 20, 2025 | 75.3 | 76.01 | 76.01 | 76.76 | 74.8 | 23,645 |
| October 17, 2025 | 77.5 | 76.68 | 76.68 | 77.99 | 76.5 | 14,198 |
| October 16, 2025 | 78.79 | 77.61 | 77.61 | 78.79 | 77.15 | 8,761 |
| October 15, 2025 | 79.49 | 77.82 | 77.82 | 79.49 | 77.1 | 25,896 |
| October 14, 2025 | 80 | 77.68 | 77.68 | 81 | 77.56 | 22,542 |
| October 13, 2025 | 79.5 | 80.28 | 80.28 | 82 | 78.3 | 20,440 |
| October 10, 2025 | 80.19 | 81.03 | 81.03 | 81.5 | 79.3 | 20,376 |
| October 09, 2025 | 80.17 | 79.8 | 79.8 | 82.45 | 79.55 | 17,627 |
| October 08, 2025 | 79 | 80.17 | 80.17 | 82 | 79 | 27,772 |
| October 07, 2025 | 82.13 | 79.71 | 79.71 | 82.54 | 79.4 | 34,727 |
| October 06, 2025 | 83.85 | 82.13 | 82.13 | 86 | 81 | 27,158 |
| October 03, 2025 | 80.3 | 83.85 | 83.85 | 86.9 | 80.3 | 33,264 |
| October 01, 2025 | 87 | 84.42 | 84.42 | 87 | 83.95 | 52,299 |
| September 30, 2025 | 87 | 85.89 | 85.89 | 89.5 | 84.9 | 65,280 |
| September 29, 2025 | 91.59 | 85.38 | 85.38 | 91.6 | 85.06 | 60,120 |
| September 26, 2025 | 89.99 | 89.61 | 89.61 | 93.5 | 87.72 | 140,478 |
| September 25, 2025 | 84 | 89.96 | 89.96 | 96.68 | 83.7 | 498,244 |
| September 24, 2025 | 90.32 | 84.64 | 84.64 | 91.09 | 84.01 | 167,107 |
| September 23, 2025 | 92.21 | 90.32 | 90.32 | 93.84 | 89.8 | 126,697 |
| September 22, 2025 | 98.5 | 94.27 | 94.27 | 102.4 | 92 | 1.52M |
| September 19, 2025 | 75.18 | 89.55 | 89.55 | 89.55 | 75.17 | 467,267 |
| September 18, 2025 | 75.15 | 74.63 | 74.63 | 76.95 | 74.5 | 35,581 |
| September 17, 2025 | 73.95 | 75.15 | 75.15 | 76.9 | 73.01 | 75,584 |
| September 16, 2025 | 74.9 | 73.48 | 73.48 | 74.9 | 72.2 | 52,214 |
| September 15, 2025 | 74.25 | 73.29 | 73.29 | 74.58 | 73.1 | 27,155 |
| September 12, 2025 | 75.12 | 74.18 | 74.18 | 77 | 73.71 | 27,007 |
| September 11, 2025 | 74.55 | 74.74 | 74.74 | 76.35 | 74.05 | 62,765 |
| September 10, 2025 | 74 | 74.35 | 74.35 | 76.49 | 73.1 | 24,743 |
| September 09, 2025 | 74 | 73.83 | 73.83 | 76.01 | 73.5 | 14,001 |
| September 08, 2025 | 76.8 | 74.51 | 74.51 | 76.8 | 74.1 | 17,280 |
| September 05, 2025 | 76.88 | 74.6 | 74.6 | 77 | 74.15 | 14,074 |
| September 04, 2025 | 76.8 | 74.77 | 74.77 | 76.88 | 74.32 | 13,066 |
| September 03, 2025 | 75.85 | 76.37 | 76.37 | 78.01 | 75.09 | 25,538 |
| September 02, 2025 | 76.94 | 75.43 | 75.43 | 76.94 | 75 | 34,496 |
| September 01, 2025 | 73.85 | 75.61 | 75.61 | 76.99 | 73.81 | 13,433 |
| August 29, 2025 | 75.49 | 74.28 | 74.28 | 75.49 | 74 | 13,574 |
| August 28, 2025 | 77.69 | 75.04 | 75.04 | 77.7 | 74.55 | 22,262 |
| August 26, 2025 | 77.01 | 75.46 | 75.46 | 77.69 | 74.96 | 32,595 |
| August 25, 2025 | 77.26 | 76.01 | 76.01 | 78.69 | 75.27 | 29,300 |
| August 22, 2025 | 77 | 78.94 | 78.94 | 79.8 | 77 | 17,703 |
| August 21, 2025 | 79 | 78.54 | 78.54 | 79.49 | 78 | 22,327 |
| August 20, 2025 | 76.75 | 78.01 | 78.01 | 78.99 | 76.23 | 24,476 |
| August 19, 2025 | 75 | 76.5 | 76.5 | 76.79 | 75 | 16,812 |
| August 18, 2025 | 77.2 | 75.21 | 75.21 | 77.2 | 75 | 28,619 |