66.98
+1.11(+1.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 68.14 | 65.87 | 65.87 | 68.14 | 65.25 | 88,131 |
| December 03, 2025 | 69.4 | 67.31 | 67.31 | 69.4 | 67 | 43,451 |
| December 02, 2025 | 69 | 67.78 | 67.78 | 69.5 | 67.6 | 45,796 |
| December 01, 2025 | 69.53 | 68.91 | 68.91 | 69.91 | 68 | 32,571 |
| November 28, 2025 | 69.05 | 69.29 | 69.29 | 72.6 | 67.5 | 185,787 |
| November 27, 2025 | 68.35 | 68.09 | 68.09 | 69.97 | 67.35 | 40,343 |
| November 26, 2025 | 68.5 | 68.35 | 68.35 | 69.29 | 67.8 | 68,332 |
| November 25, 2025 | 67.46 | 68.18 | 68.18 | 71.34 | 67.46 | 211,470 |
| November 24, 2025 | 69.79 | 67.46 | 67.46 | 70 | 66.86 | 91,422 |
| November 21, 2025 | 69.46 | 69.92 | 69.92 | 72.38 | 69.01 | 85,068 |
| November 19, 2025 | 72.9 | 72 | 72 | 73.85 | 71.81 | 35,229 |
| November 18, 2025 | 76.2 | 73.05 | 73.05 | 76.2 | 72.1 | 50,738 |
| November 17, 2025 | 74.48 | 74.35 | 74.35 | 75.24 | 74.07 | 66,010 |
| November 14, 2025 | 73.99 | 76 | 76 | 77.5 | 71.26 | 163,867 |
| November 13, 2025 | 77.1 | 74.81 | 74.81 | 78.6 | 72.88 | 162,580 |
| November 12, 2025 | 77.79 | 77.04 | 77.04 | 78.51 | 76.86 | 68,861 |
| November 11, 2025 | 80.28 | 76.67 | 76.67 | 80.28 | 76.5 | 74,129 |
| November 10, 2025 | 81 | 78.59 | 78.59 | 81.6 | 78.5 | 140,106 |
| November 07, 2025 | 81.2 | 80.38 | 80.38 | 82 | 79.2 | 39,384 |
| November 06, 2025 | 81.96 | 80.76 | 80.76 | 82.7 | 80.12 | 183,089 |
| November 04, 2025 | 81.8 | 81.38 | 81.38 | 84.24 | 80.64 | 119,717 |
| November 03, 2025 | 80.19 | 80.97 | 80.97 | 81.45 | 80.03 | 60,184 |
| October 31, 2025 | 80.49 | 79.93 | 79.93 | 81.5 | 79.44 | 89,518 |
| October 30, 2025 | 80 | 79.94 | 79.94 | 80.22 | 79 | 41,703 |
| October 29, 2025 | 80 | 79.51 | 79.51 | 80.5 | 78.1 | 90,439 |
| October 28, 2025 | 80.26 | 79.53 | 79.53 | 81.9 | 79.1 | 67,349 |
| October 27, 2025 | 80.6 | 80.63 | 80.63 | 81.7 | 79.7 | 85,531 |
| October 24, 2025 | 81 | 80.95 | 80.95 | 82.01 | 80.5 | 51,714 |
| October 23, 2025 | 82.1 | 81.23 | 81.23 | 83.49 | 80.03 | 69,579 |
| October 21, 2025 | 81.9 | 81.99 | 81.99 | 82.49 | 81 | 35,982 |
| October 20, 2025 | 80.2 | 80.39 | 80.39 | 81 | 79.2 | 47,790 |
| October 17, 2025 | 81.43 | 79.62 | 79.62 | 81.74 | 79.5 | 57,044 |
| October 16, 2025 | 81.5 | 81.11 | 81.11 | 82.4 | 80.1 | 52,723 |
| October 15, 2025 | 80.08 | 80.89 | 80.89 | 81.73 | 79.46 | 52,069 |
| October 14, 2025 | 80.8 | 79.56 | 79.56 | 81.57 | 79.38 | 124,435 |
| October 13, 2025 | 83.67 | 80.37 | 80.37 | 84.58 | 79.54 | 139,425 |
| October 10, 2025 | 86.5 | 83.4 | 83.4 | 86.93 | 83 | 188,037 |
| October 09, 2025 | 84 | 86.5 | 86.5 | 88.25 | 82.31 | 467,072 |
| October 08, 2025 | 84 | 83.23 | 83.23 | 85.81 | 82.67 | 246,007 |
| October 07, 2025 | 80.04 | 83.22 | 83.22 | 85.25 | 79.02 | 432,510 |
| October 06, 2025 | 81.99 | 80.04 | 80.04 | 83.8 | 79.1 | 171,257 |
| October 03, 2025 | 78.45 | 80.47 | 80.47 | 82.15 | 78.45 | 92,633 |
| October 01, 2025 | 76.24 | 78.45 | 78.45 | 79.1 | 75.61 | 75,761 |
| September 30, 2025 | 76.89 | 75.5 | 75.5 | 77.48 | 74.8 | 60,404 |
| September 29, 2025 | 80 | 76.89 | 76.89 | 80 | 75.88 | 88,108 |
| September 26, 2025 | 81.99 | 79.88 | 79.88 | 81.99 | 79.01 | 62,002 |
| September 25, 2025 | 82.65 | 81.99 | 81.99 | 83.4 | 81.66 | 38,811 |
| September 24, 2025 | 83.44 | 82.65 | 82.65 | 83.44 | 82.26 | 14,696 |
| September 23, 2025 | 84.44 | 82.83 | 82.83 | 84.44 | 82 | 57,100 |
| September 22, 2025 | 83.15 | 84.06 | 84.06 | 85.99 | 83.15 | 72,024 |
| September 19, 2025 | 85.55 | 84.11 | 84.11 | 85.55 | 83.91 | 31,366 |
| September 18, 2025 | 84.89 | 85 | 85 | 85.9 | 83.99 | 52,307 |
| September 17, 2025 | 82.79 | 85.08 | 85.08 | 85.5 | 81.52 | 143,010 |
| September 16, 2025 | 82.95 | 82.42 | 82.42 | 83.5 | 82.01 | 40,788 |
| September 15, 2025 | 82.1 | 82.3 | 82.3 | 83.5 | 81.5 | 65,838 |
| September 12, 2025 | 84.01 | 82.1 | 82.1 | 84.95 | 81.5 | 82,007 |
| September 11, 2025 | 85 | 84.64 | 84.64 | 85.42 | 84.06 | 22,717 |
| September 10, 2025 | 84.4 | 84.8 | 84.8 | 85.4 | 83.9 | 47,124 |
| September 09, 2025 | 84.98 | 84.09 | 84.09 | 84.98 | 83 | 20,463 |
| September 08, 2025 | 84 | 83.45 | 83.45 | 85.88 | 83.25 | 23,473 |