61.69
+1.9(+3.18%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 01, 2025 | 60.4 | 61.31 | 61.31 | 61.74 | 59.75 | 248,296 |
September 30, 2025 | 61.05 | 59.79 | 59.79 | 61.99 | 59.5 | 307,780 |
September 29, 2025 | 61 | 61.52 | 61.52 | 62.5 | 60.6 | 282,569 |
September 26, 2025 | 60 | 60.77 | 60.77 | 62 | 58.5 | 822,844 |
September 25, 2025 | 62.8 | 60.45 | 60.45 | 63.13 | 60.25 | 377,183 |
September 24, 2025 | 62.5 | 63.23 | 63.23 | 63.74 | 62.47 | 242,688 |
September 23, 2025 | 65 | 62.54 | 62.54 | 65.5 | 62.33 | 502,365 |
September 22, 2025 | 66.16 | 65.13 | 65.13 | 66.4 | 65 | 418,305 |
September 19, 2025 | 66.6 | 66.81 | 66.81 | 67.5 | 66.11 | 338,978 |
September 18, 2025 | 66.73 | 66.44 | 66.44 | 67.2 | 65.52 | 490,074 |
September 17, 2025 | 67.55 | 66.31 | 66.31 | 68 | 65.99 | 414,379 |
September 16, 2025 | 68.47 | 67.23 | 67.23 | 68.78 | 66.52 | 577,951 |
September 15, 2025 | 68.39 | 68.17 | 68.17 | 69.63 | 67.81 | 427,285 |
September 12, 2025 | 69.45 | 67.81 | 67.81 | 69.99 | 67.5 | 668,498 |
September 11, 2025 | 71 | 69.29 | 69.29 | 71.31 | 68.97 | 294,820 |
September 10, 2025 | 69.47 | 70.94 | 70.94 | 71.5 | 69.47 | 387,932 |
September 09, 2025 | 70.39 | 69.19 | 69.19 | 73 | 68.1 | 731,660 |
September 08, 2025 | 68.8 | 70.08 | 70.08 | 70.95 | 68.7 | 400,823 |
September 05, 2025 | 69.4 | 68.75 | 68.75 | 69.89 | 68.26 | 211,146 |
September 04, 2025 | 70 | 69.35 | 69.35 | 70.6 | 68.8 | 264,219 |
September 03, 2025 | 69.2 | 69.44 | 69.44 | 69.78 | 68.41 | 186,524 |
September 02, 2025 | 69.69 | 69.1 | 69.1 | 71 | 68.75 | 252,369 |
September 01, 2025 | 69.5 | 69.34 | 69.34 | 70.58 | 69 | 133,633 |
August 29, 2025 | 68.6 | 69.75 | 69.75 | 71.2 | 68.6 | 259,598 |
August 28, 2025 | 68.6 | 69.49 | 69.49 | 69.72 | 67.8 | 317,632 |
August 26, 2025 | 72.2 | 68.6 | 68.6 | 72.2 | 68.21 | 502,589 |
August 25, 2025 | 72.5 | 72.83 | 72.83 | 73.6 | 71.61 | 399,393 |
August 22, 2025 | 72.73 | 72.55 | 72.55 | 73.9 | 72.25 | 241,799 |
August 21, 2025 | 70.7 | 72.81 | 72.81 | 75.4 | 70.69 | 1.09M |
August 20, 2025 | 71 | 70.61 | 70.61 | 71.99 | 70.16 | 254,942 |
August 19, 2025 | 68.47 | 70.85 | 70.85 | 72.39 | 68.39 | 760,461 |
August 18, 2025 | 69 | 68.47 | 68.47 | 70.18 | 67.06 | 536,946 |
August 14, 2025 | 68.81 | 67.5 | 67.5 | 69.52 | 65.79 | 719,731 |
August 13, 2025 | 68.8 | 68.81 | 68.81 | 71.2 | 68.2 | 639,576 |
August 12, 2025 | 69.02 | 68.51 | 68.51 | 70.39 | 68.11 | 321,922 |
August 11, 2025 | 71.2 | 69.07 | 69.07 | 71.2 | 68.61 | 270,260 |
August 08, 2025 | 71.1 | 70.34 | 70.34 | 73.2 | 69.3 | 497,516 |
August 07, 2025 | 70.6 | 70.61 | 70.61 | 71.9 | 67.71 | 902,548 |
August 06, 2025 | 73.05 | 70.71 | 70.71 | 73.5 | 70.52 | 517,283 |
August 05, 2025 | 76.25 | 72.94 | 72.94 | 76.3 | 72.55 | 757,602 |
August 04, 2025 | 75.3 | 75.88 | 75.88 | 78.8 | 75.3 | 799,015 |
August 01, 2025 | 79.9 | 75.09 | 75.09 | 79.99 | 74.15 | 1.05M |
July 31, 2025 | 76.45 | 79.01 | 79.01 | 80.01 | 73.36 | 2.86M |
July 30, 2025 | 72.5 | 75.54 | 75.54 | 76.68 | 71.51 | 2.11M |
July 29, 2025 | 71.97 | 72.24 | 72.24 | 73.4 | 70.36 | 707,469 |
July 28, 2025 | 71.43 | 71.97 | 71.97 | 72.9 | 70.23 | 424,051 |
July 25, 2025 | 70.8 | 71.43 | 71.43 | 73.65 | 69.81 | 911,851 |
July 24, 2025 | 70.55 | 70.59 | 70.59 | 72.4 | 69.5 | 1.12M |
July 23, 2025 | 71.89 | 70.31 | 70.31 | 71.89 | 69.5 | 325,960 |
July 22, 2025 | 75 | 72.04 | 72.04 | 75 | 71.55 | 2.75M |
July 21, 2025 | 70 | 72.23 | 72.23 | 72.75 | 69.05 | 1.51M |
July 18, 2025 | 69.33 | 68.28 | 68.28 | 69.5 | 67.2 | 142,348 |
July 17, 2025 | 70 | 68.94 | 68.94 | 70.95 | 68.1 | 382,335 |
July 16, 2025 | 68.5 | 69.69 | 69.69 | 70.59 | 68.5 | 254,105 |
July 15, 2025 | 68.4 | 68.85 | 68.85 | 69.58 | 68.21 | 329,181 |
July 14, 2025 | 67.55 | 68.2 | 68.2 | 69.6 | 67.55 | 262,847 |
July 11, 2025 | 67.3 | 67.54 | 67.54 | 69.05 | 67.23 | 373,886 |
July 10, 2025 | 68.04 | 67.23 | 67.23 | 69.7 | 66.56 | 440,477 |
July 09, 2025 | 68.36 | 67.74 | 67.74 | 68.8 | 67.38 | 204,693 |
July 08, 2025 | 68.34 | 68.36 | 68.36 | 68.73 | 67.61 | 201,816 |