77.62
-0.35(-0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 78.4 | 77.62 | 77.62 | 78.4 | 77.25 | 54,636 |
| October 23, 2025 | 78.5 | 77.97 | 77.97 | 78.55 | 77.26 | 209,126 |
| October 21, 2025 | 78.16 | 78.12 | 78.12 | 78.49 | 77.59 | 15,449 |
| October 20, 2025 | 78.01 | 77.78 | 77.78 | 78.2 | 77.02 | 83,414 |
| October 17, 2025 | 78.9 | 77.44 | 77.44 | 78.9 | 77.01 | 86,592 |
| October 16, 2025 | 77.5 | 78.11 | 78.11 | 78.99 | 77.5 | 45,316 |
| October 15, 2025 | 78.6 | 78.06 | 78.06 | 78.86 | 77.8 | 42,781 |
| October 14, 2025 | 78.02 | 78.2 | 78.2 | 79.34 | 77.8 | 89,866 |
| October 13, 2025 | 79.74 | 78.67 | 78.67 | 80.02 | 78.25 | 58,827 |
| October 10, 2025 | 78.65 | 79.42 | 79.42 | 80.36 | 78.65 | 109,230 |
| October 09, 2025 | 81 | 79.32 | 79.32 | 81.5 | 77.9 | 185,731 |
| October 08, 2025 | 82.06 | 80.7 | 80.7 | 82.5 | 80.25 | 102,127 |
| October 07, 2025 | 83.04 | 82.06 | 82.06 | 83.74 | 81.72 | 110,391 |
| October 06, 2025 | 86.4 | 83.08 | 83.08 | 86.89 | 82.25 | 588,338 |
| October 03, 2025 | 79.5 | 85.31 | 85.31 | 86.4 | 78.6 | 1.34M |
| October 01, 2025 | 77.61 | 79.09 | 79.09 | 79.71 | 76.81 | 200,676 |
| September 30, 2025 | 76.9 | 77.11 | 77.11 | 83.99 | 75.96 | 898,568 |
| September 29, 2025 | 76.5 | 76.54 | 76.54 | 77 | 75.54 | 60,353 |
| September 26, 2025 | 76.85 | 75.82 | 75.82 | 77.3 | 75.4 | 65,506 |
| September 25, 2025 | 79.2 | 77.2 | 77.2 | 79.8 | 76.6 | 102,092 |
| September 24, 2025 | 79.69 | 78.77 | 78.77 | 80.4 | 78.6 | 83,735 |
| September 23, 2025 | 80.5 | 79.63 | 79.63 | 80.61 | 79.19 | 296,200 |
| September 22, 2025 | 78.5 | 80.19 | 80.19 | 80.5 | 78.39 | 131,886 |
| September 19, 2025 | 79 | 78.78 | 78.78 | 79.68 | 78.17 | 66,098 |
| September 18, 2025 | 79.25 | 78.94 | 78.94 | 80.2 | 78.6 | 300,491 |
| September 17, 2025 | 79.5 | 79.34 | 79.34 | 80.33 | 79.01 | 77,815 |
| September 16, 2025 | 80.9 | 79.8 | 79.8 | 80.9 | 79.4 | 51,480 |
| September 15, 2025 | 79.79 | 80.18 | 80.18 | 80.94 | 79.66 | 86,123 |
| September 12, 2025 | 80.29 | 79.79 | 79.79 | 80.29 | 79.01 | 45,435 |
| September 11, 2025 | 78.85 | 79.66 | 79.66 | 80.9 | 78.65 | 100,721 |
| September 10, 2025 | 79.3 | 78.85 | 78.85 | 80.01 | 78.16 | 123,356 |
| September 09, 2025 | 79.2 | 78.85 | 78.85 | 79.7 | 78.16 | 87,147 |
| September 08, 2025 | 77.76 | 79.27 | 79.27 | 79.95 | 77.46 | 99,120 |
| September 05, 2025 | 78.8 | 78.03 | 78.03 | 78.89 | 77.56 | 72,945 |
| September 04, 2025 | 80.05 | 78.57 | 78.57 | 81.5 | 78.1 | 181,331 |
| September 03, 2025 | 79.98 | 78.91 | 78.91 | 80.56 | 78.5 | 209,013 |
| September 02, 2025 | 80.62 | 79.58 | 79.58 | 81.74 | 77.5 | 236,440 |
| September 01, 2025 | 79 | 79.98 | 79.98 | 82.8 | 79 | 624,350 |
| August 29, 2025 | 76.87 | 77.62 | 77.62 | 77.95 | 75.9 | 152,278 |
| August 28, 2025 | 77.6 | 76.87 | 76.87 | 78.42 | 76.41 | 228,245 |
| August 26, 2025 | 80.88 | 78.31 | 78.31 | 80.89 | 75.6 | 645,655 |
| August 25, 2025 | 74.99 | 81.79 | 81.79 | 84.9 | 74.99 | 6.78M |
| August 22, 2025 | 75.25 | 73.98 | 73.98 | 75.89 | 73.29 | 88,116 |
| August 21, 2025 | 76.39 | 75.66 | 75.66 | 76.51 | 75.31 | 27,340 |
| August 20, 2025 | 75.95 | 76.01 | 76.01 | 76.5 | 75.56 | 55,331 |
| August 19, 2025 | 74.92 | 75.85 | 75.85 | 76.27 | 74.91 | 26,520 |
| August 18, 2025 | 75 | 74.91 | 74.91 | 77.8 | 74.65 | 129,178 |
| August 14, 2025 | 75.1 | 74.65 | 74.65 | 75.66 | 74.5 | 17,821 |
| August 13, 2025 | 75 | 75.35 | 75.35 | 75.64 | 74.5 | 45,658 |
| August 12, 2025 | 74.86 | 74.82 | 74.82 | 75.6 | 74.26 | 65,093 |
| August 11, 2025 | 75.95 | 74.86 | 74.86 | 76.5 | 74.3 | 107,185 |
| August 08, 2025 | 76.83 | 75.95 | 75.95 | 77.11 | 75 | 101,357 |
| August 07, 2025 | 75.3 | 76.83 | 76.83 | 77.3 | 75.1 | 117,497 |
| August 06, 2025 | 76.71 | 76.32 | 76.32 | 77.73 | 75.6 | 137,184 |
| August 05, 2025 | 78.29 | 76.71 | 76.71 | 78.29 | 76.39 | 47,160 |
| August 04, 2025 | 78.42 | 77.91 | 77.91 | 80 | 75.89 | 105,969 |
| August 01, 2025 | 77 | 78.43 | 78.43 | 78.99 | 75.89 | 142,589 |
| July 31, 2025 | 77.9 | 77 | 76 | 78 | 76.5 | 62,032 |
| July 30, 2025 | 77.6 | 78.6 | 77.58 | 80 | 76.81 | 147,076 |
| July 29, 2025 | 75.8 | 77.16 | 76.16 | 77.93 | 75.8 | 82,935 |