72.30
-1.11(-1.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 23, 2025 | 69 | 67.93 | 67.93 | 69.59 | 67.05 | 77,986 |
| October 21, 2025 | 67.21 | 69 | 69 | 69.5 | 67 | 12,642 |
| October 20, 2025 | 69.8 | 67.85 | 67.85 | 69.8 | 67.2 | 26,070 |
| October 17, 2025 | 69.99 | 68.44 | 68.44 | 70.44 | 67.76 | 40,345 |
| October 16, 2025 | 70.29 | 69.1 | 69.1 | 70.6 | 68.66 | 57,809 |
| October 15, 2025 | 70.5 | 70.05 | 70.05 | 71.74 | 69.6 | 30,794 |
| October 14, 2025 | 71.42 | 69.95 | 69.95 | 71.68 | 69.4 | 20,932 |
| October 13, 2025 | 70.01 | 71.38 | 71.38 | 72.29 | 70.01 | 27,096 |
| October 10, 2025 | 72.1 | 71.21 | 71.21 | 73.46 | 70.85 | 50,516 |
| October 09, 2025 | 70.5 | 72.12 | 72.12 | 75.02 | 69.75 | 108,303 |
| October 08, 2025 | 72.61 | 70.21 | 70.21 | 72.87 | 69.8 | 64,534 |
| October 07, 2025 | 71.5 | 72.03 | 72.03 | 72.9 | 70.1 | 41,067 |
| October 06, 2025 | 71.6 | 71.49 | 71.49 | 72 | 71.22 | 25,210 |
| October 03, 2025 | 72.7 | 71.53 | 71.53 | 72.75 | 71 | 49,960 |
| October 01, 2025 | 71.74 | 71.65 | 71.65 | 72.8 | 71.15 | 34,786 |
| September 30, 2025 | 71.2 | 71.02 | 71.02 | 72.39 | 70.71 | 23,659 |
| September 29, 2025 | 75.99 | 71.52 | 71.52 | 75.99 | 71.1 | 28,760 |
| September 26, 2025 | 72.2 | 73.23 | 73.23 | 74.48 | 71.18 | 47,693 |
| September 25, 2025 | 74.49 | 73.7 | 73.7 | 74.94 | 73.16 | 24,096 |
| September 24, 2025 | 75.8 | 74.53 | 74.53 | 76.19 | 74.04 | 31,427 |
| September 23, 2025 | 75.29 | 75.87 | 75.87 | 76.4 | 74.31 | 40,105 |
| September 22, 2025 | 75.49 | 75.23 | 75.23 | 75.69 | 74.91 | 21,720 |
| September 19, 2025 | 75.49 | 75.22 | 75.22 | 75.99 | 74.72 | 14,297 |
| September 18, 2025 | 75.06 | 75.13 | 75.13 | 77.22 | 74.85 | 100,448 |
| September 17, 2025 | 76 | 75.51 | 75.51 | 76.37 | 75.05 | 27,704 |
| September 16, 2025 | 76 | 75.46 | 75.46 | 76.16 | 74.7 | 37,587 |
| September 15, 2025 | 76.34 | 75.66 | 75.66 | 76.73 | 75.24 | 29,728 |
| September 12, 2025 | 74.11 | 75.97 | 75.97 | 76.75 | 74.11 | 69,910 |
| September 11, 2025 | 75.99 | 74.91 | 74.91 | 77.28 | 74.6 | 63,564 |
| September 10, 2025 | 74.59 | 74.94 | 74.94 | 76.48 | 73.9 | 72,126 |
| September 09, 2025 | 74.05 | 74.69 | 74.69 | 76.68 | 74.05 | 60,906 |
| September 08, 2025 | 74.08 | 75.17 | 75.17 | 75.69 | 73.69 | 27,748 |
| September 05, 2025 | 74.67 | 73.76 | 73.76 | 75.8 | 73.35 | 60,611 |
| September 04, 2025 | 75.69 | 74.5 | 74.5 | 77.38 | 73.9 | 60,303 |
| September 03, 2025 | 76.8 | 75.65 | 75.65 | 77.4 | 75.1 | 45,556 |
| September 02, 2025 | 75.02 | 75.94 | 75.94 | 76.45 | 74.63 | 69,292 |
| September 01, 2025 | 76.9 | 74.64 | 74.64 | 76.9 | 74.16 | 42,007 |
| August 29, 2025 | 73.01 | 75.4 | 75.4 | 76 | 73.01 | 22,033 |
| August 28, 2025 | 74.65 | 73.62 | 73.62 | 76 | 72.8 | 53,063 |
| August 26, 2025 | 77.01 | 74.15 | 74.15 | 77.07 | 73.1 | 53,444 |
| August 25, 2025 | 75.05 | 76.55 | 76.55 | 77 | 73.87 | 84,391 |
| August 22, 2025 | 75.47 | 73.93 | 73.93 | 75.47 | 73.5 | 44,037 |