74.21
-0.57(-0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 77.44 | 74.78 | 74.78 | 78.89 | 74.3 | 696,833 |
| May 07, 2025 | 74.1 | 77.09 | 77.09 | 78.2 | 73.8 | 804,846 |
| May 06, 2025 | 79.95 | 75.06 | 75.06 | 80.19 | 74.01 | 925,058 |
| May 05, 2025 | 78.09 | 79.57 | 79.57 | 80.28 | 77.02 | 727,690 |
| May 02, 2025 | 78.99 | 78.07 | 78.07 | 80.29 | 77.5 | 586,414 |
| April 30, 2025 | 82.5 | 79.15 | 79.15 | 82.76 | 78.25 | 762,429 |
| April 29, 2025 | 84.1 | 82.1 | 82.1 | 85.44 | 81.4 | 1.02M |
| April 28, 2025 | 84.88 | 83.92 | 83.92 | 85.05 | 82.97 | 912,047 |
| April 25, 2025 | 88.6 | 84.6 | 84.6 | 89.04 | 82.5 | 1.85M |
| April 24, 2025 | 85.75 | 88.6 | 88.6 | 90.24 | 85.38 | 2.47M |
| April 23, 2025 | 87.75 | 85.59 | 85.59 | 88.73 | 85.2 | 1.11M |
| April 22, 2025 | 86.1 | 87.7 | 87.7 | 90.36 | 84.87 | 2.71M |
| April 21, 2025 | 85 | 85.71 | 85.71 | 86.16 | 84.73 | 701,055 |
| April 17, 2025 | 85.54 | 85.39 | 85.39 | 87.01 | 84.2 | 1.52M |
| April 16, 2025 | 80 | 85.54 | 85.54 | 87.9 | 79.42 | 4.84M |
| April 15, 2025 | 76.1 | 80.42 | 80.42 | 81 | 76.1 | 1.26M |
| April 11, 2025 | 77 | 75.61 | 75.61 | 77.41 | 75.27 | 375,036 |
| April 09, 2025 | 74 | 74.06 | 74.06 | 74.59 | 72.21 | 876,228 |
| April 08, 2025 | 75.99 | 74.26 | 74.26 | 75.99 | 73.04 | 350,024 |
| April 07, 2025 | 72 | 73.2 | 73.2 | 74.98 | 68.1 | 978,291 |
| April 04, 2025 | 81.5 | 77.16 | 77.16 | 81.5 | 75.75 | 1.16M |
| April 03, 2025 | 78.49 | 81.09 | 81.09 | 82.24 | 78.2 | 717,550 |
| April 02, 2025 | 80.32 | 79.89 | 79.89 | 80.8 | 78.05 | 510,172 |
| April 01, 2025 | 77.5 | 80.32 | 80.32 | 81.25 | 77.27 | 644,224 |
| March 28, 2025 | 79.59 | 77.79 | 77.79 | 82.7 | 76.6 | 1.36M |
| March 27, 2025 | 76.51 | 78.96 | 78.96 | 80 | 76.3 | 1.18M |
| March 26, 2025 | 79.9 | 76.9 | 76.9 | 80.9 | 76.43 | 1.22M |
| March 25, 2025 | 81.4 | 79.7 | 79.7 | 81.5 | 77.47 | 1.22M |
| March 24, 2025 | 80.4 | 80.89 | 80.89 | 81.51 | 80 | 716,342 |
| March 21, 2025 | 77.93 | 76.6 | 76.6 | 78.3 | 76 | 978,487 |
| March 20, 2025 | 77.93 | 76.6 | 76.6 | 78.3 | 76 | 978,587 |
| March 19, 2025 | 72.9 | 77.36 | 77.36 | 77.9 | 72.88 | 1.4M |
| March 18, 2025 | 71.64 | 72.95 | 72.95 | 74.3 | 71.64 | 1.15M |
| March 17, 2025 | 73.64 | 71.19 | 71.19 | 74.3 | 70.9 | 1.29M |
| March 13, 2025 | 73.4 | 72.29 | 72.29 | 73.79 | 71.69 | 594,121 |
| March 12, 2025 | 73.1 | 72.93 | 72.93 | 74.62 | 72.5 | 1.41M |
| March 11, 2025 | 73 | 74.22 | 74.22 | 74.78 | 72.5 | 418,997 |
| March 10, 2025 | 77.75 | 74.73 | 74.73 | 78.75 | 74.15 | 421,162 |
| March 07, 2025 | 76.5 | 77.74 | 77.74 | 78.9 | 76.38 | 1.27M |
| March 06, 2025 | 74.65 | 76.5 | 76.5 | 76.89 | 74.65 | 806,408 |
| March 05, 2025 | 73 | 74.29 | 74.29 | 74.6 | 72.9 | 907,696 |
| March 04, 2025 | 71.5 | 72.34 | 72.34 | 73.9 | 70.6 | 907,733 |
| March 03, 2025 | 72.59 | 72.44 | 72.44 | 73.93 | 69.01 | 991,482 |
| February 28, 2025 | 72.51 | 72.59 | 72.59 | 73.38 | 70.63 | 1.31M |
| February 27, 2025 | 77 | 73.66 | 73.66 | 77.68 | 73.06 | 682,186 |
| February 25, 2025 | 76 | 76.99 | 76.99 | 78.35 | 76 | 639,095 |
| February 24, 2025 | 74.9 | 76.66 | 76.66 | 77.15 | 73.62 | 609,306 |
| February 21, 2025 | 75.77 | 76.63 | 76.63 | 80.75 | 75.06 | 2.15M |
| February 20, 2025 | 74.9 | 76.19 | 76.19 | 77.26 | 74.06 | 850,588 |
| February 19, 2025 | 71.24 | 75.68 | 75.68 | 76.13 | 70.46 | 1.17M |
| February 18, 2025 | 75.6 | 71.25 | 71.25 | 75.8 | 70.15 | 1.11M |
| February 17, 2025 | 73.86 | 75.6 | 75.6 | 76.48 | 72.11 | 1.3M |
| February 14, 2025 | 81 | 73.86 | 73.86 | 81.41 | 71.74 | 5.19M |
| February 13, 2025 | 81.7 | 82.45 | 82.45 | 87.02 | 81 | 4.44M |
| February 12, 2025 | 81.28 | 82.49 | 82.49 | 83.75 | 78.19 | 1.3M |
| February 11, 2025 | 80.83 | 81.59 | 81.59 | 82.9 | 79.01 | 1.25M |
| February 10, 2025 | 83.25 | 81.27 | 81.27 | 83.9 | 80.8 | 538,395 |
| February 07, 2025 | 84.17 | 83.26 | 83.26 | 85.7 | 82.72 | 801,708 |
| February 06, 2025 | 85.95 | 84.2 | 84.2 | 87.27 | 83.7 | 1.09M |
| February 05, 2025 | 80.35 | 84.46 | 84.46 | 85.5 | 79.85 | 2.33M |