71.29
+0.66(+0.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 71 | 71.29 | 71.29 | 71.89 | 70.15 | 173,573 |
| December 30, 2025 | 73.25 | 70.63 | 70.63 | 73.79 | 66.57 | 275,092 |
| December 29, 2025 | 73.3 | 73.97 | 73.97 | 74.38 | 72.84 | 199,147 |
| December 26, 2025 | 75 | 74.12 | 74.12 | 75.65 | 74 | 170,165 |
| December 24, 2025 | 75 | 74.55 | 74.55 | 76.8 | 73.9 | 372,760 |
| December 23, 2025 | 74.5 | 73.9 | 73.9 | 74.5 | 72.45 | 166,656 |
| December 22, 2025 | 75 | 73.71 | 73.71 | 75 | 73.53 | 172,971 |
| December 19, 2025 | 72.75 | 74.76 | 74.76 | 75.5 | 72.65 | 194,907 |
| December 18, 2025 | 74.09 | 73.07 | 73.07 | 74.09 | 72.93 | 159,151 |
| December 17, 2025 | 73.25 | 74.09 | 74.09 | 74.65 | 72.72 | 205,157 |
| December 16, 2025 | 75 | 73.13 | 73.13 | 75.29 | 73 | 215,520 |
| December 15, 2025 | 75.75 | 74.46 | 74.46 | 75.75 | 73.3 | 261,599 |
| December 12, 2025 | 73.5 | 75.15 | 75.15 | 75.5 | 72.63 | 292,043 |
| December 11, 2025 | 71.56 | 73.01 | 73.01 | 73.58 | 71.56 | 220,773 |
| December 10, 2025 | 71.96 | 72.04 | 72.04 | 72.95 | 71.55 | 228,691 |
| December 09, 2025 | 71.93 | 71.96 | 71.96 | 72.55 | 70.55 | 206,866 |
| December 08, 2025 | 71 | 71.93 | 71.93 | 72.75 | 70.25 | 228,643 |
| December 05, 2025 | 71.1 | 72.31 | 72.31 | 72.9 | 70 | 230,065 |
| December 04, 2025 | 72.5 | 71.15 | 71.15 | 72.5 | 70.84 | 196,726 |
| December 03, 2025 | 73 | 72.28 | 72.28 | 73 | 71.46 | 208,568 |
| December 02, 2025 | 73.1 | 72.58 | 72.58 | 73.5 | 71.96 | 164,183 |
| December 01, 2025 | 72.35 | 72.5 | 72.5 | 73.75 | 71.43 | 180,942 |
| November 28, 2025 | 73.65 | 71.62 | 71.62 | 74.02 | 68.98 | 226,251 |
| November 27, 2025 | 75.03 | 73.55 | 73.55 | 75.7 | 73.17 | 127,051 |
| November 26, 2025 | 71.56 | 74.43 | 74.43 | 75.85 | 71.56 | 369,355 |
| November 25, 2025 | 69.6 | 71.56 | 71.56 | 73.95 | 69.6 | 470,768 |
| November 24, 2025 | 71.7 | 70.64 | 70.64 | 71.7 | 68.91 | 243,469 |
| November 21, 2025 | 72.3 | 71.06 | 71.06 | 72.3 | 69.5 | 190,792 |
| 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 |