70.55
-5.67(-7.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 75.61 | 70.55 | 70.55 | 76.22 | 69.75 | 77,701 |
| January 20, 2026 | 79.14 | 76.22 | 76.22 | 79.14 | 76.05 | 104,652 |
| January 19, 2026 | 80.5 | 79.01 | 79.01 | 80.5 | 76.81 | 66,444 |
| January 16, 2026 | 76.16 | 79.32 | 79.32 | 81.35 | 76.16 | 214,924 |
| January 14, 2026 | 76.6 | 75.94 | 75.94 | 76.92 | 74.55 | 64,059 |
| January 13, 2026 | 73.81 | 75.51 | 75.51 | 78.8 | 73.54 | 228,697 |
| January 12, 2026 | 68.5 | 73.05 | 73.05 | 74.4 | 68.5 | 196,961 |
| January 09, 2026 | 68.3 | 68.19 | 68.19 | 69.49 | 65.52 | 217,651 |
| January 08, 2026 | 70.84 | 68.31 | 68.31 | 70.84 | 67.3 | 28,203 |
| January 07, 2026 | 69.99 | 70.05 | 70.05 | 70.9 | 69.42 | 10,805 |
| January 06, 2026 | 69.5 | 69.77 | 69.77 | 71 | 69.5 | 17,812 |
| January 05, 2026 | 70.9 | 70.33 | 70.33 | 70.9 | 68.1 | 41,793 |
| January 02, 2026 | 70.2 | 70.43 | 70.43 | 71.2 | 70.05 | 43,057 |
| January 01, 2026 | 71.84 | 70.37 | 70.37 | 72 | 70.02 | 14,149 |
| December 31, 2025 | 71.31 | 72.15 | 72.15 | 72.9 | 70.1 | 53,402 |
| December 30, 2025 | 69.6 | 71.31 | 71.31 | 74 | 68.22 | 41,587 |
| December 29, 2025 | 68.6 | 68.49 | 68.49 | 68.8 | 68.02 | 28,326 |
| December 26, 2025 | 70.42 | 68.59 | 68.59 | 70.86 | 67.25 | 61,837 |
| December 24, 2025 | 71.62 | 70.42 | 70.42 | 71.67 | 69.97 | 30,298 |
| December 23, 2025 | 72.72 | 71.45 | 71.45 | 72.72 | 71.08 | 16,118 |
| December 22, 2025 | 71.72 | 71.29 | 71.29 | 71.8 | 70.51 | 10,899 |
| December 19, 2025 | 71 | 70.93 | 70.93 | 71.5 | 70 | 26,439 |
| December 18, 2025 | 71.55 | 70.2 | 70.2 | 71.55 | 68.81 | 16,188 |
| December 17, 2025 | 70.49 | 71 | 71 | 72 | 70.03 | 46,868 |
| December 16, 2025 | 71.49 | 70.14 | 70.14 | 71.49 | 70 | 32,109 |
| December 15, 2025 | 72.7 | 71.09 | 71.09 | 74.77 | 70.76 | 34,110 |
| December 12, 2025 | 74.55 | 73.35 | 73.35 | 74.81 | 72.91 | 26,060 |
| December 11, 2025 | 76 | 75.01 | 75.01 | 76 | 72.92 | 30,435 |
| December 10, 2025 | 72.54 | 74.73 | 74.73 | 75.6 | 72.54 | 59,288 |
| December 09, 2025 | 70 | 72.54 | 72.54 | 73 | 69.5 | 51,232 |
| December 08, 2025 | 72.5 | 69.6 | 69.6 | 72.5 | 68.77 | 38,341 |
| December 05, 2025 | 70 | 71.41 | 71.41 | 72 | 70 | 15,832 |
| December 04, 2025 | 72.13 | 71 | 71 | 72.13 | 69.76 | 43,532 |
| December 03, 2025 | 71.11 | 70.38 | 70.38 | 71.69 | 69.92 | 42,597 |
| December 02, 2025 | 72 | 71.32 | 71.32 | 72.65 | 71 | 24,104 |
| December 01, 2025 | 72.66 | 73.2 | 73.2 | 73.45 | 72.66 | 27,814 |
| November 28, 2025 | 71.9 | 72.66 | 72.66 | 73.82 | 71.23 | 28,809 |
| November 27, 2025 | 70.91 | 71.35 | 71.35 | 72.5 | 70.8 | 36,253 |
| November 26, 2025 | 72 | 70.81 | 70.81 | 72.61 | 70.1 | 56,463 |
| November 25, 2025 | 73.31 | 71.94 | 71.94 | 73.49 | 70.5 | 35,898 |
| November 24, 2025 | 73.33 | 73.01 | 73.01 | 74.98 | 72.65 | 25,127 |
| November 21, 2025 | 73.1 | 73.33 | 73.33 | 75.47 | 70.2 | 77,316 |
| November 19, 2025 | 73.1 | 73.6 | 73.6 | 74.9 | 73.1 | 36,815 |
| November 18, 2025 | 72.59 | 74.34 | 74.34 | 74.74 | 72.01 | 53,690 |
| November 17, 2025 | 73.97 | 72.59 | 72.59 | 74.09 | 72.4 | 57,720 |
| November 14, 2025 | 73.47 | 73.99 | 73.99 | 75 | 72.39 | 316,851 |
| November 13, 2025 | 73.28 | 73.47 | 73.47 | 75 | 71.79 | 174,207 |
| November 12, 2025 | 76 | 76.81 | 76.81 | 77.8 | 74.12 | 175,034 |
| November 11, 2025 | 70 | 76.02 | 76.02 | 79.6 | 70 | 4.08M |
| November 10, 2025 | 71.99 | 70.17 | 70.17 | 71.99 | 69.55 | 41,398 |
| November 07, 2025 | 71 | 71.03 | 71.03 | 71.9 | 70.01 | 68,062 |
| November 06, 2025 | 73.49 | 70.82 | 70.82 | 73.49 | 70.5 | 85,528 |
| November 04, 2025 | 73.21 | 72.86 | 72.86 | 73.95 | 72.8 | 35,184 |
| November 03, 2025 | 73.2 | 73.15 | 73.15 | 74.43 | 72.66 | 61,582 |
| October 31, 2025 | 74.41 | 73.24 | 73.24 | 74.93 | 72.15 | 106,847 |
| October 30, 2025 | 79 | 73.82 | 73.82 | 79.4 | 73.5 | 383,909 |
| October 29, 2025 | 69.5 | 82.61 | 82.61 | 82.71 | 69.09 | 1.62M |
| October 28, 2025 | 70.58 | 68.93 | 68.93 | 70.58 | 68.7 | 47,692 |
| October 27, 2025 | 70.3 | 69.24 | 69.24 | 70.7 | 68.46 | 73,474 |
| October 24, 2025 | 68.33 | 68.88 | 68.88 | 71.79 | 67 | 1.75M |