60.29
-0.56(-0.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 61.98 | 59.72 | 59.72 | 61.98 | 59.23 | 9,836 |
| October 23, 2025 | 59.15 | 60.85 | 60.85 | 62.89 | 59.15 | 11,055 |
| October 21, 2025 | 61.46 | 60.25 | 60.25 | 61.46 | 59.5 | 4,159 |
| October 20, 2025 | 58.16 | 59.96 | 59.96 | 60.72 | 58.16 | 10,585 |
| October 17, 2025 | 60.95 | 59.3 | 59.3 | 61.68 | 58.7 | 16,839 |
| October 16, 2025 | 60.4 | 59.8 | 59.8 | 60.9 | 59.6 | 19,501 |
| October 15, 2025 | 61 | 59.91 | 59.91 | 61 | 59.55 | 10,929 |
| October 14, 2025 | 60.89 | 60.76 | 60.76 | 61.5 | 60.01 | 14,468 |
| October 13, 2025 | 59.13 | 60.24 | 60.24 | 61.27 | 59 | 9,877 |
| October 10, 2025 | 61.62 | 60.06 | 60.06 | 62.47 | 59.6 | 20,515 |
| October 09, 2025 | 62.75 | 61.51 | 61.51 | 63.14 | 61.15 | 13,507 |
| October 08, 2025 | 61.82 | 61.51 | 61.51 | 63.88 | 61.02 | 22,715 |
| October 07, 2025 | 62.66 | 62.17 | 62.17 | 63.95 | 62 | 18,721 |
| October 06, 2025 | 60.2 | 62.66 | 62.66 | 65 | 60.2 | 28,916 |
| October 03, 2025 | 60 | 60.31 | 60.31 | 61.68 | 59.75 | 31,222 |
| October 01, 2025 | 60.9 | 60.63 | 60.63 | 62 | 60.01 | 23,814 |
| September 30, 2025 | 62.09 | 60.9 | 60.9 | 63.17 | 60.03 | 19,502 |
| September 29, 2025 | 63 | 62.8 | 62.8 | 64.39 | 62.1 | 14,833 |
| September 26, 2025 | 65.9 | 63.22 | 63.22 | 67.95 | 62.1 | 29,227 |
| September 25, 2025 | 67.18 | 65.01 | 65.01 | 67.99 | 64 | 26,533 |
| September 24, 2025 | 67.6 | 68.33 | 68.33 | 70.77 | 66.1 | 126,772 |
| September 23, 2025 | 62 | 65.46 | 65.46 | 72 | 59.15 | 329,381 |
| September 22, 2025 | 61.07 | 60.78 | 60.78 | 62.5 | 59.52 | 17,209 |
| September 19, 2025 | 61.68 | 61.07 | 59.47 | 62.75 | 61 | 18,291 |
| September 18, 2025 | 59.72 | 61.68 | 60.06 | 62.85 | 59.7 | 29,625 |
| September 17, 2025 | 59.1 | 59.92 | 58.35 | 61.35 | 58.41 | 40,470 |
| September 16, 2025 | 58.45 | 58.84 | 57.3 | 59.01 | 57.9 | 15,932 |
| September 15, 2025 | 57.8 | 57.74 | 56.23 | 57.98 | 57.41 | 4,950 |
| September 12, 2025 | 57.99 | 57.39 | 57.39 | 58.21 | 56.15 | 15,473 |
| September 11, 2025 | 57.33 | 57.49 | 57.49 | 58.48 | 56.71 | 12,863 |
| September 10, 2025 | 58.7 | 56.67 | 56.67 | 58.7 | 56.15 | 23,235 |
| September 09, 2025 | 59.7 | 57.27 | 57.27 | 59.72 | 57.15 | 11,053 |
| September 08, 2025 | 58.16 | 58.03 | 58.03 | 58.49 | 57.01 | 14,211 |
| September 05, 2025 | 59.14 | 58.16 | 58.16 | 59.69 | 58 | 9,101 |
| September 04, 2025 | 58.8 | 58.56 | 58.56 | 58.88 | 57.45 | 25,531 |
| September 03, 2025 | 57.02 | 57.84 | 57.84 | 58 | 56.98 | 8,074 |
| September 02, 2025 | 56.2 | 56.13 | 56.13 | 57.93 | 55 | 17,133 |
| September 01, 2025 | 57.45 | 57.26 | 57.26 | 57.88 | 56.52 | 11,610 |
| August 29, 2025 | 56.06 | 56.08 | 56.08 | 57.85 | 55.25 | 27,666 |
| August 28, 2025 | 57.37 | 56.15 | 56.15 | 57.77 | 55.1 | 33,068 |
| August 26, 2025 | 57.51 | 57.37 | 57.37 | 58.92 | 57 | 23,618 |
| August 25, 2025 | 58.75 | 57.48 | 57.48 | 59.28 | 57.16 | 23,239 |
| August 22, 2025 | 60.13 | 58.62 | 58.62 | 60.88 | 58.13 | 11,584 |
| August 21, 2025 | 60.18 | 59.56 | 59.56 | 60.59 | 59 | 19,338 |
| August 20, 2025 | 60.85 | 59.69 | 59.69 | 60.9 | 59.05 | 19,143 |
| August 19, 2025 | 61.7 | 59.48 | 59.48 | 61.7 | 59 | 25,802 |
| August 18, 2025 | 59.3 | 59.96 | 59.96 | 61.89 | 57.81 | 33,372 |
| August 14, 2025 | 61.01 | 60.65 | 60.65 | 62.24 | 60.5 | 11,662 |
| August 13, 2025 | 61.53 | 61.37 | 61.37 | 62.4 | 61.18 | 17,988 |
| August 12, 2025 | 60 | 61.17 | 61.17 | 61.86 | 60 | 13,915 |
| August 11, 2025 | 63.39 | 60.65 | 60.65 | 63.99 | 60.5 | 39,885 |
| August 08, 2025 | 65 | 63.53 | 63.53 | 65.6 | 63.01 | 20,904 |
| August 07, 2025 | 65.11 | 64.95 | 64.95 | 66.01 | 64.5 | 14,152 |
| August 06, 2025 | 68.9 | 65.3 | 65.3 | 68.9 | 64.8 | 24,977 |
| August 05, 2025 | 65.95 | 67.28 | 67.28 | 72.5 | 63.5 | 100,748 |
| August 04, 2025 | 63.53 | 64.9 | 64.9 | 69 | 62.2 | 87,401 |
| August 01, 2025 | 63.9 | 61.54 | 61.54 | 63.9 | 61.2 | 5,954 |
| July 31, 2025 | 63.78 | 62.97 | 62.97 | 63.78 | 61.99 | 12,133 |
| July 30, 2025 | 62.87 | 63.7 | 63.7 | 64.99 | 62.87 | 6,383 |
| July 29, 2025 | 63.87 | 62.87 | 62.87 | 63.87 | 62 | 14,102 |