70.10
-3.74(-5.07%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 24, 2025 | 72.94 | 73.84 | 73.84 | 74.86 | 72.94 | 158,243 |
April 23, 2025 | 73.99 | 72.94 | 72.94 | 74.4 | 71.9 | 159,164 |
April 22, 2025 | 72.9 | 73.34 | 73.34 | 74.09 | 72 | 239,299 |
April 21, 2025 | 71.93 | 72.57 | 72.57 | 74 | 70.96 | 328,685 |
April 17, 2025 | 71.7 | 71.43 | 71.43 | 73.2 | 70.31 | 165,522 |
April 16, 2025 | 71.01 | 71.59 | 71.59 | 73 | 70.31 | 156,715 |
April 15, 2025 | 68.6 | 70.61 | 70.61 | 71 | 68.6 | 205,236 |
April 11, 2025 | 68 | 68.12 | 68.12 | 68.82 | 67.55 | 107,591 |
April 09, 2025 | 67.6 | 67.61 | 67.61 | 68.39 | 66.5 | 86,361 |
April 08, 2025 | 68.45 | 68.27 | 68.27 | 69.65 | 66.81 | 156,772 |
April 07, 2025 | 65.11 | 67.42 | 67.42 | 68 | 65.1 | 176,113 |
April 04, 2025 | 70.6 | 69.65 | 69.65 | 71.2 | 68.41 | 236,098 |
April 03, 2025 | 70.2 | 71.24 | 71.24 | 72.25 | 70.2 | 150,412 |
April 02, 2025 | 71.1 | 70.89 | 70.89 | 71.2 | 69.03 | 116,782 |
April 01, 2025 | 66.8 | 70.76 | 70.76 | 72.85 | 66.6 | 474,877 |
March 28, 2025 | 67.88 | 66.74 | 66.74 | 70.7 | 66 | 418,135 |
March 27, 2025 | 68.9 | 68.11 | 68.11 | 69.4 | 67.64 | 395,749 |
March 26, 2025 | 71.1 | 70.36 | 70.36 | 72.05 | 69.65 | 283,380 |
March 25, 2025 | 71.1 | 70.36 | 70.36 | 72.05 | 69.65 | 283,392 |
March 24, 2025 | 70 | 70.73 | 70.73 | 73.37 | 70 | 568,886 |
March 21, 2025 | 71.09 | 69.58 | 69.58 | 72.48 | 68.1 | 394,021 |
March 20, 2025 | 70.4 | 70.71 | 70.71 | 71.94 | 70.4 | 208,550 |
March 19, 2025 | 67.45 | 70.08 | 70.08 | 71.88 | 67.45 | 536,678 |
March 18, 2025 | 65.89 | 66.9 | 66.9 | 69.9 | 65.69 | 367,263 |
March 17, 2025 | 68.23 | 65.59 | 65.59 | 69.19 | 65.26 | 255,993 |
March 13, 2025 | 68 | 68.23 | 68.23 | 69.4 | 67.61 | 238,688 |
March 12, 2025 | 67.5 | 68.58 | 68.58 | 69.3 | 67.15 | 278,640 |
March 11, 2025 | 70.4 | 67.17 | 67.17 | 70.4 | 66.76 | 278,810 |
March 10, 2025 | 74.6 | 71.05 | 71.05 | 74.69 | 70.5 | 102,829 |
March 07, 2025 | 73.46 | 74.16 | 74.16 | 74.89 | 73.11 | 187,101 |
March 06, 2025 | 71.3 | 73.1 | 73.1 | 73.45 | 70.83 | 168,477 |
March 05, 2025 | 69.28 | 70.92 | 70.92 | 72.01 | 68.74 | 224,553 |
March 04, 2025 | 67.5 | 68.98 | 68.98 | 70.45 | 67.1 | 226,350 |
March 03, 2025 | 70.65 | 67.74 | 67.74 | 71.8 | 67.15 | 266,526 |
February 28, 2025 | 74 | 71.23 | 71.23 | 74.18 | 70.2 | 217,321 |
February 27, 2025 | 76.3 | 74.38 | 74.38 | 76.88 | 73.99 | 177,024 |
February 25, 2025 | 77.2 | 76.11 | 76.11 | 78.06 | 75.6 | 83,335 |
February 24, 2025 | 79.3 | 77.18 | 77.18 | 79.3 | 76.8 | 105,382 |
February 21, 2025 | 79.69 | 79.32 | 79.32 | 81.38 | 78 | 149,673 |
February 20, 2025 | 76.85 | 80.32 | 80.32 | 81.5 | 76.4 | 188,811 |
February 19, 2025 | 74.83 | 76.61 | 76.61 | 78.8 | 74.67 | 139,627 |
February 18, 2025 | 77.2 | 74.83 | 74.83 | 78 | 74 | 133,503 |
February 17, 2025 | 77.15 | 76.76 | 76.76 | 78.5 | 75.6 | 130,951 |
February 14, 2025 | 80.7 | 78.6 | 78.6 | 82.02 | 78.15 | 140,757 |
February 13, 2025 | 79.8 | 81.05 | 81.05 | 82.02 | 79.17 | 145,693 |
February 12, 2025 | 83.1 | 79.99 | 79.99 | 83.1 | 79 | 147,658 |
February 11, 2025 | 85.6 | 82.7 | 82.7 | 86.57 | 81 | 115,213 |
February 10, 2025 | 89 | 86.23 | 86.23 | 89 | 85.15 | 73,611 |
February 07, 2025 | 88.3 | 89.22 | 89.22 | 91.49 | 88.01 | 106,605 |
February 06, 2025 | 90.1 | 88.83 | 88.83 | 90.1 | 88.5 | 68,801 |
February 05, 2025 | 90 | 89.6 | 89.6 | 90.94 | 88.7 | 124,986 |
February 04, 2025 | 85.2 | 89.79 | 89.79 | 91.55 | 84.8 | 209,909 |
February 03, 2025 | 84.93 | 84.73 | 84.73 | 85.5 | 84.06 | 57,157 |
February 01, 2025 | 86.85 | 85.49 | 85.49 | 88 | 85.25 | 113,768 |
January 31, 2025 | 85.3 | 86.13 | 86.13 | 87.25 | 84.59 | 98,322 |
January 30, 2025 | 84.35 | 84.88 | 84.88 | 85.61 | 84 | 93,117 |
January 29, 2025 | 81.2 | 85.04 | 85.04 | 85.8 | 81.11 | 138,893 |
January 28, 2025 | 82.01 | 80.74 | 80.74 | 83.15 | 78.71 | 164,308 |
January 27, 2025 | 87.78 | 82.74 | 82.74 | 88.14 | 82.48 | 244,069 |
January 24, 2025 | 89.27 | 88.14 | 88.14 | 89.3 | 87.5 | 65,985 |