71.03
+0.78(+1.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 71.27 | 70.25 | 70.25 | 71.31 | 70 | 171,625 |
| November 18, 2025 | 70.98 | 70.9 | 70.9 | 71.72 | 69.17 | 268,797 |
| November 17, 2025 | 70.58 | 70.62 | 70.62 | 72.49 | 69.5 | 203,118 |
| November 14, 2025 | 70 | 70.47 | 70.47 | 73 | 68.41 | 403,104 |
| November 13, 2025 | 69.57 | 69.68 | 69.68 | 70.49 | 68.5 | 239,714 |
| November 12, 2025 | 68.5 | 69.61 | 69.61 | 70.8 | 68.5 | 279,678 |
| November 11, 2025 | 68.6 | 68.7 | 68.7 | 70 | 66.8 | 245,858 |
| November 10, 2025 | 69 | 68.29 | 68.29 | 69.4 | 63.2 | 326,428 |
| November 07, 2025 | 69.9 | 69.01 | 69.01 | 70.21 | 68.5 | 178,808 |
| November 06, 2025 | 71.24 | 70.01 | 70.01 | 71.64 | 69.5 | 821,160 |
| November 04, 2025 | 69 | 71.05 | 71.05 | 72 | 68.35 | 275,449 |
| November 03, 2025 | 68.51 | 68.56 | 68.56 | 69.8 | 68 | 159,139 |
| October 31, 2025 | 68.3 | 68.17 | 68.17 | 68.99 | 67.75 | 167,993 |
| October 30, 2025 | 69.5 | 68.3 | 68.3 | 70.25 | 66.89 | 437,173 |
| October 29, 2025 | 69.35 | 68.78 | 68.78 | 70.7 | 68.5 | 159,327 |
| October 28, 2025 | 69.37 | 69.01 | 69.01 | 70.4 | 68.65 | 143,827 |
| October 27, 2025 | 68.64 | 68.85 | 68.85 | 69.6 | 68.5 | 281,973 |
| October 24, 2025 | 69.6 | 68.64 | 68.64 | 70 | 68.25 | 110,484 |
| October 23, 2025 | 68.11 | 69.6 | 69.6 | 71.75 | 68.11 | 195,903 |
| October 21, 2025 | 68.53 | 69.35 | 69.35 | 71 | 66.97 | 71,670 |
| October 20, 2025 | 68.6 | 68.09 | 68.09 | 69.09 | 67.5 | 78,907 |
| October 17, 2025 | 68.29 | 68.6 | 68.6 | 69.5 | 66.61 | 269,639 |
| October 16, 2025 | 70 | 68.29 | 68.29 | 70 | 67.51 | 71,345 |
| October 15, 2025 | 68.86 | 68.81 | 68.81 | 70.13 | 68 | 41,756 |
| October 14, 2025 | 69.54 | 68.86 | 68.86 | 70.5 | 67.5 | 99,946 |
| October 13, 2025 | 70.74 | 69.54 | 69.54 | 71.5 | 69.06 | 52,446 |
| October 10, 2025 | 69 | 70.74 | 70.74 | 71.99 | 69 | 83,518 |
| October 09, 2025 | 71 | 68.8 | 68.8 | 71.49 | 68.45 | 210,272 |
| October 08, 2025 | 72.8 | 70.74 | 70.74 | 72.95 | 70.61 | 77,829 |
| October 07, 2025 | 72.75 | 71.85 | 71.85 | 75.3 | 71.15 | 72,968 |
| October 06, 2025 | 75.07 | 73.67 | 73.67 | 75.7 | 73.5 | 82,213 |
| October 03, 2025 | 74.16 | 75.07 | 75.07 | 75.5 | 74.01 | 74,010 |
| October 01, 2025 | 74.06 | 74.18 | 74.18 | 76.24 | 74 | 67,273 |
| September 30, 2025 | 73.3 | 73.89 | 73.89 | 77.3 | 73.05 | 192,499 |
| September 29, 2025 | 73.85 | 73.57 | 73.57 | 75.59 | 73.01 | 127,004 |
| September 26, 2025 | 74.5 | 73.85 | 73.85 | 77 | 73.05 | 170,853 |
| September 25, 2025 | 76.74 | 74.68 | 74.68 | 77.99 | 74.5 | 104,632 |
| September 24, 2025 | 77.99 | 76.74 | 76.74 | 78.48 | 76.5 | 52,729 |
| September 23, 2025 | 79.25 | 77.99 | 77.99 | 79.74 | 77.73 | 52,066 |
| September 22, 2025 | 76.1 | 78.94 | 78.94 | 79.54 | 76.1 | 89,653 |
| September 19, 2025 | 79.47 | 77.61 | 77.61 | 80.49 | 77.1 | 139,149 |
| September 18, 2025 | 84.8 | 79.47 | 79.47 | 84.8 | 79 | 251,864 |
| September 17, 2025 | 74.2 | 81.63 | 81.63 | 86.75 | 73.6 | 973,610 |
| September 16, 2025 | 76 | 74.06 | 74.06 | 76.08 | 73.9 | 145,057 |
| September 15, 2025 | 77 | 75.47 | 75.47 | 77 | 75 | 174,806 |
| September 12, 2025 | 79 | 75.78 | 75.78 | 79 | 75.35 | 91,730 |
| September 11, 2025 | 75.73 | 75.64 | 75.64 | 77.46 | 75.4 | 62,805 |
| September 10, 2025 | 76.33 | 75.73 | 75.73 | 77.43 | 75.1 | 76,525 |
| September 09, 2025 | 77.5 | 76.33 | 76.33 | 77.5 | 76.25 | 53,957 |
| September 08, 2025 | 77.2 | 76.93 | 76.93 | 77.99 | 76.45 | 70,147 |
| September 05, 2025 | 78.25 | 76.75 | 76.75 | 78.37 | 75.87 | 95,749 |
| September 04, 2025 | 78.6 | 77.93 | 77.93 | 80.85 | 77.51 | 68,194 |
| September 03, 2025 | 80.5 | 78.97 | 78.97 | 80.66 | 78.2 | 80,902 |
| September 02, 2025 | 79 | 80.1 | 80.1 | 82.4 | 78.11 | 140,279 |
| September 01, 2025 | 76.7 | 78.04 | 78.04 | 78.44 | 76.56 | 63,314 |
| August 29, 2025 | 77.68 | 76.94 | 76.94 | 78.79 | 76.56 | 66,011 |
| August 28, 2025 | 78.1 | 77.68 | 77.68 | 79.69 | 76.9 | 87,196 |
| August 26, 2025 | 80.5 | 78.9 | 78.9 | 81.76 | 78.5 | 107,008 |
| August 25, 2025 | 81 | 80.4 | 80.4 | 82.99 | 80 | 118,324 |
| August 22, 2025 | 82 | 80.91 | 80.91 | 83.48 | 80.16 | 105,135 |