65.37
-0.16(-0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 68 | 65.37 | 65.37 | 68 | 64 | 27,845 |
| September 25, 2025 | 66 | 65.53 | 65.53 | 69.52 | 65 | 55,818 |
| September 24, 2025 | 69 | 66.21 | 66.21 | 69.93 | 65.8 | 19,633 |
| September 23, 2025 | 71.98 | 68.6 | 68.6 | 72.7 | 67.25 | 48,867 |
| September 22, 2025 | 74.89 | 70.03 | 70.03 | 74.89 | 69.5 | 119,834 |
| September 19, 2025 | 71.08 | 72.94 | 72.94 | 72.94 | 69.49 | 27,800 |
| September 18, 2025 | 67.98 | 69.47 | 69.47 | 69.47 | 64.1 | 121,466 |
| September 17, 2025 | 69.57 | 66.17 | 66.17 | 70.77 | 65.36 | 83,595 |
| September 16, 2025 | 73.01 | 69.57 | 69.57 | 76.09 | 68.71 | 140,350 |
| September 15, 2025 | 76.99 | 73.14 | 73.14 | 76.99 | 72.5 | 48,152 |
| September 12, 2025 | 75.07 | 74.25 | 74.25 | 78.85 | 73.4 | 56,316 |
| September 11, 2025 | 76.69 | 74.91 | 74.91 | 82.01 | 73.21 | 59,174 |
| September 10, 2025 | 80.24 | 76.44 | 76.44 | 80.24 | 72.37 | 71,542 |
| September 09, 2025 | 80 | 78.62 | 78.62 | 80 | 75.31 | 18,905 |
| September 08, 2025 | 81.15 | 78.13 | 78.13 | 86.83 | 76.75 | 78,438 |
| September 05, 2025 | 89.95 | 85.28 | 85.28 | 89.95 | 83.9 | 14,886 |
| September 04, 2025 | 93.06 | 86.59 | 86.59 | 93.18 | 85 | 51,926 |
| September 03, 2025 | 91.28 | 93.43 | 93.43 | 94.78 | 89.99 | 9,255 |
| September 02, 2025 | 96.85 | 92.97 | 92.97 | 96.86 | 92.47 | 15,373 |
| September 01, 2025 | 96.74 | 96 | 96 | 96.74 | 94 | 5,264 |
| August 29, 2025 | 95.45 | 93.18 | 93.18 | 97.19 | 93.04 | 1,626 |
| August 28, 2025 | 92 | 96.14 | 96.14 | 97.55 | 92 | 10,981 |
| August 26, 2025 | 93.04 | 93.88 | 93.88 | 96.4 | 91.15 | 1,563 |
| August 25, 2025 | 98 | 93.49 | 93.49 | 98 | 92.11 | 3,782 |
| August 22, 2025 | 94.52 | 93.09 | 93.09 | 94.52 | 92.01 | 2,010 |
| August 21, 2025 | 91.21 | 94.3 | 94.3 | 94.97 | 91.21 | 3,585 |
| August 20, 2025 | 92.91 | 93.68 | 93.68 | 96.99 | 92.65 | 6,990 |
| August 19, 2025 | 92.3 | 92.91 | 92.91 | 94.49 | 91 | 9,523 |
| August 18, 2025 | 92.97 | 92.41 | 92.41 | 97.8 | 90 | 64,268 |
| August 14, 2025 | 92.05 | 93.3 | 93.3 | 95.49 | 92.05 | 4,270 |
| August 13, 2025 | 98.85 | 94.42 | 94.42 | 98.85 | 90.61 | 8,772 |
| August 12, 2025 | 93.96 | 94.31 | 94.31 | 95.91 | 92.01 | 3,103 |
| August 11, 2025 | 94.11 | 93.55 | 93.55 | 95.96 | 92.1 | 3,571 |
| August 08, 2025 | 95 | 95.25 | 95.25 | 98.39 | 92.15 | 7,933 |
| August 07, 2025 | 94.99 | 96.24 | 96.24 | 103.8 | 94 | 10,645 |
| August 06, 2025 | 96.88 | 94.46 | 94.46 | 96.88 | 93.3 | 16,204 |
| August 05, 2025 | 97.6 | 95.97 | 95.97 | 98.03 | 93.61 | 7,190 |
| August 04, 2025 | 93.85 | 95.69 | 95.69 | 96.59 | 93.85 | 2,014 |
| August 01, 2025 | 96.12 | 95.75 | 95.75 | 96.12 | 95 | 911 |
| July 31, 2025 | 96.42 | 97.45 | 97.45 | 97.85 | 96.02 | 4,068 |
| July 30, 2025 | 96.8 | 96.41 | 96.41 | 96.95 | 93.34 | 7,237 |
| July 29, 2025 | 97.8 | 94.12 | 94.12 | 99.5 | 93 | 23,296 |
| July 28, 2025 | 94.69 | 97.9 | 97.9 | 99.29 | 93.3 | 9,786 |
| July 25, 2025 | 95.15 | 96.32 | 96.32 | 98.18 | 95.15 | 4,384 |
| July 24, 2025 | 103.59 | 98.52 | 98.52 | 103.59 | 98.01 | 3,318 |
| July 23, 2025 | 98.85 | 99.88 | 99.88 | 101.89 | 98.85 | 1,750 |
| July 22, 2025 | 102.9 | 98.85 | 98.85 | 102.9 | 97.5 | 7,984 |
| July 21, 2025 | 102.4 | 98.96 | 98.96 | 102.79 | 96.88 | 42,174 |
| July 18, 2025 | 99.82 | 101.98 | 101.98 | 103.98 | 98.25 | 20,029 |
| July 17, 2025 | 102.1 | 101.59 | 101.59 | 102.1 | 101.01 | 8,869 |
| July 16, 2025 | 105 | 102.05 | 102.05 | 105.91 | 99.55 | 8,260 |
| July 15, 2025 | 107.56 | 104.2 | 104.2 | 107.93 | 103.11 | 4,475 |
| July 14, 2025 | 105 | 106.18 | 106.18 | 107.79 | 102.66 | 6,154 |
| July 11, 2025 | 103.16 | 104.98 | 104.98 | 106.49 | 103 | 5,420 |
| July 10, 2025 | 107.19 | 104.15 | 104.15 | 107.19 | 103.21 | 3,739 |
| July 09, 2025 | 107.11 | 106.02 | 106.02 | 107.89 | 106 | 4,126 |
| July 08, 2025 | 107.16 | 106.78 | 106.78 | 108.8 | 105.61 | 2,026 |
| July 07, 2025 | 105.99 | 105.79 | 105.79 | 108.59 | 104.11 | 9,075 |
| July 04, 2025 | 107.2 | 108.72 | 108.72 | 109.19 | 105.11 | 5,716 |
| July 03, 2025 | 109.01 | 107.07 | 107.07 | 112.33 | 106.61 | 8,985 |