72.93
-1.29(-1.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| February 04, 2025 | 80 | 79.79 | 79.79 | 81.75 | 78.9 | 950,359 |
| February 03, 2025 | 81.05 | 80 | 80 | 81.4 | 79.21 | 988,151 |
| February 01, 2025 | 79 | 82.32 | 82.32 | 83.45 | 78.99 | 1.09M |
| January 31, 2025 | 78.2 | 79.59 | 79.59 | 80.38 | 78.02 | 1.59M |
| January 30, 2025 | 78.5 | 79.29 | 79.29 | 80.27 | 77.8 | 1.34M |
| January 29, 2025 | 77.53 | 77.94 | 77.94 | 79.45 | 77.28 | 1.67M |
| January 28, 2025 | 79 | 77.53 | 77.53 | 79.5 | 74.01 | 2.08M |
| January 27, 2025 | 78 | 77.74 | 77.74 | 78.89 | 74.65 | 1.24M |
| January 24, 2025 | 80.5 | 79.57 | 79.57 | 81.12 | 78.76 | 1.44M |
| January 23, 2025 | 79.3 | 80.09 | 80.09 | 82.85 | 79.3 | 875,525 |
| January 22, 2025 | 82.25 | 80.52 | 80.52 | 82.79 | 78.28 | 814,525 |
| January 21, 2025 | 85.53 | 81.93 | 81.93 | 85.99 | 81.51 | 937,052 |
| January 20, 2025 | 83.55 | 84.95 | 84.95 | 85.65 | 82.6 | 718,031 |
| January 17, 2025 | 83 | 83.41 | 83.41 | 85.83 | 82.35 | 1.22M |
| January 16, 2025 | 82.95 | 82.8 | 82.8 | 83.7 | 81.99 | 500,995 |
| January 15, 2025 | 80.8 | 81.51 | 81.51 | 82.19 | 79.83 | 1.04M |
| January 14, 2025 | 79.9 | 79.96 | 79.96 | 81.21 | 78.76 | 1.39M |
| January 13, 2025 | 80 | 78.72 | 78.72 | 82.85 | 78.31 | 1.26M |
| January 10, 2025 | 86.74 | 83.81 | 83.81 | 87.1 | 82.25 | 1.22M |
| January 09, 2025 | 87.21 | 86.72 | 86.72 | 89.44 | 86.01 | 1.23M |
| January 08, 2025 | 89.13 | 86.94 | 86.94 | 89.66 | 86.76 | 761,019 |
| January 07, 2025 | 86.5 | 89.13 | 89.13 | 90.25 | 86.2 | 1.08M |
| January 06, 2025 | 91.05 | 86.14 | 86.14 | 91.73 | 86 | 1.22M |
| January 03, 2025 | 91.99 | 91.44 | 91.44 | 92.89 | 91.05 | 848,324 |
| January 02, 2025 | 90.34 | 91.52 | 91.52 | 92.54 | 89.4 | 1.48M |
| January 01, 2025 | 91.85 | 89.98 | 89.98 | 92.7 | 89.5 | 1.02M |
| December 31, 2024 | 90 | 91.6 | 91.6 | 93.3 | 87.9 | 3.12M |
| December 30, 2024 | 90.01 | 89.85 | 89.85 | 90.94 | 89.11 | 888,139 |
| December 27, 2024 | 92 | 90.44 | 90.44 | 92.95 | 90.05 | 725,228 |
| December 26, 2024 | 91.9 | 90.44 | 90.44 | 92.26 | 90.29 | 704,508 |
| December 24, 2024 | 91.79 | 90.93 | 90.93 | 93.2 | 90.7 | 804,354 |
| December 23, 2024 | 91.61 | 91.8 | 91.8 | 92.8 | 90.1 | 1.1M |
| December 20, 2024 | 95.45 | 90.99 | 90.99 | 96.6 | 90.51 | 2.1M |
| December 19, 2024 | 93.4 | 95.07 | 95.07 | 95.8 | 93.25 | 974,657 |
| December 18, 2024 | 99.09 | 95.86 | 95.86 | 99.09 | 95.4 | 1.03M |