66.98
-0.34(-0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 68.98 | 66.83 | 66.83 | 71.4 | 66.5 | 52,536 |
| December 23, 2025 | 66.7 | 67.32 | 67.32 | 67.88 | 66.25 | 37,928 |
| December 22, 2025 | 66.35 | 66.9 | 66.9 | 67.7 | 66.35 | 42,691 |
| December 19, 2025 | 67 | 67.2 | 67.2 | 68.11 | 66.06 | 23,486 |
| December 18, 2025 | 68.27 | 67.12 | 67.12 | 68.27 | 66.9 | 10,204 |
| December 17, 2025 | 68.22 | 67.49 | 67.49 | 69.79 | 67.05 | 25,202 |
| December 16, 2025 | 69.25 | 68.04 | 68.04 | 70.48 | 68 | 33,017 |
| December 15, 2025 | 69 | 68.8 | 68.8 | 69.85 | 68.55 | 15,394 |
| December 12, 2025 | 68.3 | 69.73 | 69.73 | 69.99 | 68.3 | 12,224 |
| December 11, 2025 | 68.15 | 69.35 | 69.35 | 69.88 | 68.15 | 13,667 |
| December 10, 2025 | 69.48 | 69.08 | 69.08 | 71.25 | 68.47 | 16,292 |
| December 09, 2025 | 67.25 | 68.09 | 68.09 | 69.79 | 67.25 | 31,589 |
| December 08, 2025 | 72.33 | 67.92 | 67.92 | 73 | 67.4 | 38,690 |
| December 05, 2025 | 70.68 | 71.98 | 71.98 | 73 | 70.68 | 27,699 |
| December 04, 2025 | 69 | 71.25 | 71.25 | 73.64 | 69 | 72,885 |
| December 03, 2025 | 69.19 | 70.14 | 70.14 | 71.18 | 69.03 | 20,497 |
| December 02, 2025 | 71.79 | 69.53 | 69.53 | 71.8 | 69.03 | 19,246 |
| December 01, 2025 | 70 | 70.61 | 70.61 | 71.8 | 69.38 | 12,930 |
| November 28, 2025 | 70.05 | 71.34 | 71.34 | 71.99 | 69.61 | 13,499 |
| November 27, 2025 | 71.35 | 70.26 | 70.26 | 71.8 | 70 | 15,743 |
| November 26, 2025 | 70.81 | 70.58 | 70.58 | 72 | 69.76 | 28,197 |
| November 25, 2025 | 71.4 | 70.46 | 70.46 | 71.85 | 70 | 29,956 |
| November 24, 2025 | 69.76 | 70.1 | 70.1 | 71.39 | 69.76 | 15,306 |
| November 21, 2025 | 69.76 | 70.63 | 70.63 | 72.95 | 69.76 | 22,169 |
| November 19, 2025 | 72.3 | 71.56 | 71.56 | 72.3 | 71.02 | 13,629 |
| November 18, 2025 | 73.8 | 72.35 | 72.35 | 74.7 | 71 | 24,988 |
| November 17, 2025 | 78.5 | 73.92 | 73.92 | 78.5 | 73.5 | 16,309 |
| November 14, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 74 | 33,131 |
| 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 |