69.09
+0.73(+1.07%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 68.4 | 69.09 | 69.09 | 69.3 | 68 | 16,945 |
October 20, 2025 | 68 | 68.36 | 68.36 | 68.8 | 67.51 | 23,498 |
October 17, 2025 | 67.35 | 68.1 | 68.1 | 69.01 | 67.15 | 46,004 |
October 16, 2025 | 68.22 | 68.49 | 68.49 | 69.99 | 67.92 | 62,833 |
October 15, 2025 | 68.1 | 68.22 | 68.22 | 69.75 | 68 | 40,805 |
October 14, 2025 | 68.3 | 68.08 | 68.08 | 69.77 | 68 | 50,643 |
October 13, 2025 | 69.1 | 68.81 | 68.81 | 69.9 | 68.1 | 37,162 |
October 10, 2025 | 69.2 | 69.29 | 69.29 | 70.29 | 68.56 | 113,807 |
October 09, 2025 | 71 | 69.13 | 69.13 | 71.29 | 68.36 | 107,544 |
October 08, 2025 | 71.09 | 71.03 | 71.03 | 71.34 | 70.22 | 38,598 |
October 07, 2025 | 71.4 | 71.04 | 71.04 | 71.63 | 70.92 | 31,901 |
October 06, 2025 | 71.98 | 71.39 | 71.39 | 73.38 | 71.15 | 51,977 |
October 03, 2025 | 72.59 | 71.51 | 71.51 | 72.79 | 71 | 91,659 |
October 01, 2025 | 72.06 | 72.35 | 72.35 | 74.19 | 71.5 | 110,168 |
September 30, 2025 | 71.5 | 72.06 | 72.06 | 72.55 | 70.51 | 94,564 |
September 29, 2025 | 71.28 | 71.42 | 71.42 | 72.82 | 70.61 | 56,555 |
September 26, 2025 | 71.8 | 71.28 | 71.28 | 72.94 | 70.51 | 61,725 |
September 25, 2025 | 73 | 71.45 | 71.45 | 73.43 | 71.02 | 95,747 |
September 24, 2025 | 74.2 | 73.32 | 73.32 | 74.37 | 73.02 | 26,431 |
September 23, 2025 | 74.2 | 74.08 | 74.08 | 74.96 | 73.8 | 33,030 |
September 22, 2025 | 75 | 74.08 | 74.08 | 75.51 | 73.71 | 35,789 |
September 19, 2025 | 75 | 74.83 | 74.83 | 75.9 | 74 | 69,871 |
September 18, 2025 | 76.8 | 75.23 | 75.23 | 76.8 | 75 | 33,474 |
September 17, 2025 | 75.3 | 76.61 | 76.61 | 78 | 74.65 | 96,324 |
September 16, 2025 | 74.3 | 75.15 | 75.15 | 76.56 | 73.75 | 50,055 |
September 15, 2025 | 76.21 | 74.18 | 74.18 | 76.68 | 73.9 | 97,751 |
September 12, 2025 | 76.7 | 76.21 | 76.21 | 77.05 | 76.01 | 44,653 |
September 11, 2025 | 76.1 | 76.54 | 76.54 | 77.76 | 75 | 86,640 |
September 10, 2025 | 77.8 | 76.55 | 76.55 | 78.24 | 75.75 | 222,523 |
September 09, 2025 | 76.71 | 77.6 | 77.6 | 78 | 76 | 120,674 |
September 08, 2025 | 75.9 | 76.71 | 76.71 | 78.59 | 75 | 206,982 |
September 05, 2025 | 74.9 | 74.9 | 74.9 | 76.25 | 74.1 | 162,182 |
September 04, 2025 | 74 | 74.79 | 74.79 | 76.68 | 73.89 | 185,507 |
September 03, 2025 | 73.68 | 73.82 | 73.82 | 75 | 73.68 | 70,987 |
September 02, 2025 | 72.5 | 73.67 | 73.67 | 74.39 | 72.5 | 57,803 |
September 01, 2025 | 72.6 | 72.43 | 72.43 | 73.75 | 72.21 | 33,517 |
August 29, 2025 | 72.5 | 72.56 | 72.56 | 74.09 | 71.55 | 55,226 |
August 28, 2025 | 73 | 72.43 | 72.43 | 73.79 | 71.81 | 61,891 |
August 26, 2025 | 73.84 | 73.01 | 73.01 | 73.99 | 72.35 | 45,124 |
August 25, 2025 | 73.59 | 73.84 | 73.84 | 74.9 | 72.63 | 85,296 |
August 22, 2025 | 71.5 | 73.21 | 73.21 | 74.39 | 71.5 | 73,764 |
August 21, 2025 | 73.69 | 72.58 | 72.58 | 73.69 | 72.4 | 42,776 |
August 20, 2025 | 72.07 | 73.3 | 73.3 | 75.74 | 70.98 | 173,280 |
August 19, 2025 | 71.78 | 72.07 | 72.07 | 72.4 | 71.5 | 45,744 |
August 18, 2025 | 72.68 | 71.64 | 71.64 | 73.68 | 70.7 | 105,720 |
August 14, 2025 | 74.49 | 72.68 | 72.68 | 74.79 | 72.01 | 214,661 |
August 13, 2025 | 71.2 | 73.53 | 73.53 | 83.8 | 71.2 | 3.14M |
August 12, 2025 | 70.5 | 71.17 | 71.17 | 72.95 | 70.13 | 62,110 |
August 11, 2025 | 70.95 | 70.48 | 70.48 | 71.17 | 69.39 | 43,501 |
August 08, 2025 | 69.6 | 70.6 | 70.6 | 71.54 | 69.25 | 59,876 |
August 07, 2025 | 72.2 | 69.5 | 69.5 | 72.99 | 68.3 | 219,104 |
August 06, 2025 | 72.2 | 72.74 | 72.74 | 73.59 | 72.2 | 21,020 |
August 05, 2025 | 74.6 | 72.84 | 72.44 | 75.35 | 72.55 | 46,117 |
August 04, 2025 | 75.85 | 74.43 | 74.02 | 76.24 | 74 | 44,561 |
August 01, 2025 | 74.71 | 75.87 | 75.45 | 78 | 74.71 | 136,616 |
July 31, 2025 | 73.15 | 75.15 | 74.74 | 76 | 72.2 | 69,261 |
July 30, 2025 | 72 | 74.86 | 74.45 | 76.89 | 72 | 136,101 |
July 29, 2025 | 72.56 | 72.27 | 71.87 | 73.68 | 71.3 | 55,827 |
July 28, 2025 | 76.13 | 72.84 | 72.44 | 76.26 | 72.5 | 86,888 |
July 25, 2025 | 75.35 | 76.44 | 76.02 | 79.2 | 74.85 | 307,074 |