61.01
-3.05(-4.76%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 63 | 61.01 | 61.01 | 63 | 60.85 | 17,218 |
October 01, 2025 | 66 | 64.06 | 64.06 | 66.81 | 60.44 | 48,391 |
September 30, 2025 | 57.57 | 63.63 | 63.63 | 63.63 | 57.57 | 19,857 |
September 29, 2025 | 60.6 | 60.6 | 60.6 | 60.6 | 60.6 | 5,645 |
September 26, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 1,231 |
September 25, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 2,490 |
September 24, 2025 | 71.47 | 70.69 | 70.69 | 71.47 | 65.1 | 34,341 |
September 23, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 795 |
September 22, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 1,744 |
September 19, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 14,001 |
September 18, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58 | 10,738 |
September 17, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56 | 14,809 |
September 16, 2025 | 50.81 | 53.35 | 53.35 | 53.35 | 49 | 8,077 |
September 15, 2025 | 51.01 | 50.81 | 50.81 | 52.99 | 50.67 | 17,558 |
September 12, 2025 | 53.35 | 53.34 | 53.34 | 56.2 | 53.34 | 16,698 |
September 11, 2025 | 56.15 | 56.15 | 56.15 | 61 | 56.15 | 40,872 |
September 10, 2025 | 59.46 | 59.11 | 59.11 | 59.46 | 59.11 | 9,637 |
September 09, 2025 | 63.01 | 62.23 | 62.23 | 67.65 | 62.23 | 27,211 |
September 08, 2025 | 65.4 | 65.51 | 65.51 | 65.55 | 65.4 | 36,305 |
September 05, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 56.48 | 78,291 |
September 04, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 4,483 |
September 03, 2025 | 51.24 | 56.63 | 56.63 | 56.63 | 51.24 | 47,013 |
September 02, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 699 |
September 01, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 2,053 |
August 29, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 1,865 |
August 28, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 1,377 |
August 26, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 963 |
August 25, 2025 | 69.75 | 69.73 | 69.73 | 69.75 | 69.73 | 4,865 |
August 22, 2025 | 73.4 | 73.4 | 73.4 | 73.4 | 73.4 | 2,172 |
August 21, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 3,215 |
August 20, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 11,012 |
August 19, 2025 | 86.31 | 85.63 | 85.63 | 86.31 | 78.09 | 100,941 |
August 18, 2025 | 82.2 | 82.2 | 82.2 | 82.2 | 80 | 37,222 |
August 14, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 1,819 |
August 13, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 421 |
August 12, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 226 |
August 11, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 137 |
August 08, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 756 |
August 07, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 58.44 | 16,956 |
August 06, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 65 |
August 05, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 343 |
August 04, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 1,001 |
August 01, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 925 |
July 31, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 900 |
July 30, 2025 | 45.8 | 45.8 | 45.8 | 45.8 | 45.8 | 399 |
July 29, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 1,911 |
July 28, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 485 |
July 25, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 2,651 |
July 24, 2025 | 37.7 | 37.7 | 37.7 | 37.7 | 37.7 | 324 |
July 23, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 739 |
July 22, 2025 | 34.2 | 34.2 | 34.2 | 34.2 | 34.2 | 974 |
July 21, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 683 |
July 18, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0 |
July 17, 2025 | 31.05 | 31.03 | 31.03 | 31.05 | 31.03 | 166 |
July 16, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1,540 |
July 15, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 229 |
July 14, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 326 |
July 11, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 3,042 |
July 10, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1,000 |
July 09, 2025 | 27.6 | 27.6 | 27.6 | 27.6 | 27.6 | 210 |