72.69
-0.04(-0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 71 | 71.92 | 71.92 | 72.69 | 66.6 | 200,382 |
| May 08, 2025 | 75.5 | 72.73 | 72.73 | 75.8 | 72 | 159,733 |
| May 07, 2025 | 70.55 | 74.99 | 74.99 | 75.8 | 70.55 | 118,217 |
| May 06, 2025 | 75.47 | 72.54 | 72.54 | 75.89 | 72 | 95,740 |
| May 05, 2025 | 74.63 | 75.4 | 75.4 | 76.68 | 73.91 | 84,783 |
| May 02, 2025 | 73.8 | 74.63 | 74.63 | 75 | 73.5 | 101,514 |
| April 30, 2025 | 77.14 | 74.45 | 74.45 | 77.2 | 73.8 | 106,104 |
| April 29, 2025 | 75.79 | 76.95 | 76.95 | 78.43 | 75.05 | 117,848 |
| April 28, 2025 | 74.09 | 75.69 | 75.69 | 77.14 | 73.6 | 164,500 |
| April 25, 2025 | 77 | 74.35 | 74.35 | 77 | 74.06 | 135,174 |
| April 24, 2025 | 76.56 | 76.55 | 76.55 | 78 | 76.11 | 117,745 |
| April 23, 2025 | 78 | 76.56 | 76.56 | 78.97 | 76.14 | 120,309 |
| April 22, 2025 | 78.95 | 77.58 | 77.58 | 78.99 | 76.91 | 113,638 |
| April 21, 2025 | 75.52 | 77.15 | 77.15 | 77.65 | 75.06 | 151,671 |
| April 17, 2025 | 74.9 | 75.52 | 75.52 | 75.7 | 73.91 | 153,936 |
| April 16, 2025 | 73.61 | 74.54 | 74.54 | 76 | 72.9 | 243,413 |
| April 15, 2025 | 71.6 | 73.61 | 73.61 | 74.2 | 71.55 | 175,525 |
| April 11, 2025 | 70 | 71.09 | 71.09 | 71.59 | 70 | 85,891 |
| April 09, 2025 | 71.4 | 69.68 | 69.68 | 71.4 | 69 | 62,751 |
| April 08, 2025 | 69.55 | 71.12 | 71.12 | 71.89 | 69.36 | 177,617 |
| April 07, 2025 | 65.9 | 69.14 | 69.14 | 72 | 65.1 | 454,079 |
| April 04, 2025 | 74.3 | 69.67 | 69.67 | 74.65 | 68.85 | 409,031 |
| April 03, 2025 | 73.16 | 73.92 | 73.92 | 74.55 | 73 | 151,104 |
| April 02, 2025 | 72.25 | 73.64 | 73.64 | 75.39 | 71 | 301,768 |
| April 01, 2025 | 69.95 | 72.85 | 72.85 | 75.04 | 69.11 | 553,323 |
| March 28, 2025 | 70.86 | 68.98 | 68.98 | 73.67 | 68.1 | 707,186 |
| March 27, 2025 | 69.3 | 71.27 | 71.27 | 72.03 | 69 | 707,214 |
| March 26, 2025 | 70.31 | 69.68 | 69.68 | 72 | 69 | 423,422 |
| March 25, 2025 | 73.5 | 70.98 | 70.98 | 73.55 | 70.1 | 357,511 |
| March 24, 2025 | 72.46 | 72.87 | 72.87 | 73.6 | 71.5 | 323,680 |
| March 21, 2025 | 71.6 | 72.48 | 72.48 | 73.59 | 71.26 | 344,174 |
| March 20, 2025 | 70.87 | 70.87 | 70.87 | 72.45 | 70.15 | 345,174 |
| March 19, 2025 | 69.2 | 70.24 | 70.24 | 71.13 | 69.07 | 416,070 |
| March 18, 2025 | 68 | 69.24 | 69.24 | 70.95 | 68 | 317,519 |
| March 17, 2025 | 69.9 | 67.98 | 67.98 | 70.73 | 67.61 | 306,615 |
| March 13, 2025 | 70.74 | 69.75 | 69.75 | 71.35 | 68.92 | 180,849 |
| March 12, 2025 | 71.8 | 70.18 | 70.18 | 72.25 | 69.27 | 668,633 |
| March 11, 2025 | 73.2 | 71.42 | 71.42 | 73.59 | 71.1 | 222,132 |
| March 10, 2025 | 76 | 73.12 | 73.12 | 76.1 | 72.27 | 124,864 |
| March 07, 2025 | 74.95 | 75.68 | 75.68 | 76.4 | 74.51 | 152,305 |
| March 06, 2025 | 74.1 | 74.62 | 74.62 | 75.49 | 73.11 | 213,599 |
| March 05, 2025 | 71.01 | 73.9 | 73.9 | 75 | 71.01 | 317,540 |
| March 04, 2025 | 74.48 | 70.98 | 70.98 | 74.97 | 70.2 | 236,572 |
| March 03, 2025 | 75.35 | 74.48 | 74.48 | 76.02 | 73 | 186,351 |
| February 28, 2025 | 75.05 | 75.72 | 75.72 | 76.45 | 73.02 | 167,645 |
| February 27, 2025 | 76.7 | 75.07 | 75.07 | 77.12 | 74.8 | 199,441 |
| February 25, 2025 | 77.6 | 77.38 | 77.38 | 82.98 | 75.4 | 246,042 |
| February 24, 2025 | 76.28 | 78.78 | 78.78 | 80.79 | 75.28 | 205,631 |
| February 21, 2025 | 78.76 | 76.28 | 76.28 | 80.95 | 76 | 185,756 |
| February 20, 2025 | 78.24 | 79.37 | 79.37 | 80 | 77.59 | 70,263 |
| February 19, 2025 | 76.83 | 77.91 | 77.91 | 79.17 | 76.55 | 116,391 |
| February 18, 2025 | 77.95 | 76.83 | 76.83 | 79.1 | 76.5 | 69,304 |
| February 17, 2025 | 79.9 | 78.34 | 78.34 | 80.77 | 76.32 | 294,283 |
| February 14, 2025 | 81.7 | 79.49 | 79.49 | 82.47 | 77 | 122,075 |
| February 13, 2025 | 81.62 | 82.47 | 82.47 | 84.55 | 81.62 | 140,694 |
| February 12, 2025 | 79.55 | 83.69 | 83.69 | 84.37 | 77.34 | 164,336 |
| February 11, 2025 | 82.26 | 79.55 | 79.55 | 83.36 | 78.8 | 199,468 |
| February 10, 2025 | 84 | 82.99 | 82.99 | 85.08 | 82.14 | 87,638 |
| February 07, 2025 | 85.7 | 85.27 | 85.27 | 88.19 | 82.75 | 272,085 |
| February 06, 2025 | 86.64 | 87.22 | 87.22 | 89 | 85.05 | 67,308 |