61.13
-2.57(-4.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 63.77 | 61.13 | 61.13 | 63.81 | 60.49 | 3.19M |
| September 25, 2025 | 64.56 | 63.7 | 63.7 | 64.97 | 63.3 | 1.95M |
| September 24, 2025 | 67.05 | 64.51 | 64.51 | 67.48 | 64.2 | 2.72M |
| September 23, 2025 | 66.47 | 67.36 | 67.36 | 68.25 | 65.89 | 4.14M |
| September 22, 2025 | 68.48 | 66.43 | 66.43 | 68.74 | 65.65 | 3.16M |
| September 19, 2025 | 69.12 | 68.68 | 68.68 | 71.5 | 68.4 | 5.33M |
| September 18, 2025 | 69.75 | 69.58 | 69.58 | 71.17 | 68.1 | 10.12M |
| September 17, 2025 | 65.3 | 69.38 | 69.38 | 69.99 | 64.73 | 25.75M |
| September 16, 2025 | 63.95 | 63.41 | 63.41 | 64.46 | 63.04 | 4.3M |
| September 15, 2025 | 65.42 | 63.98 | 63.98 | 65.62 | 63.41 | 5.14M |
| September 12, 2025 | 63.98 | 65.15 | 65.15 | 68 | 63.97 | 10.2M |
| September 11, 2025 | 63.31 | 63.69 | 63.69 | 65.13 | 63.11 | 2.14M |
| September 10, 2025 | 62.4 | 63.29 | 63.29 | 65.4 | 62.1 | 4.37M |
| September 09, 2025 | 63 | 61.83 | 61.83 | 63.69 | 61.56 | 1.72M |
| September 08, 2025 | 65 | 62.67 | 62.67 | 65.4 | 62.27 | 2.23M |
| September 05, 2025 | 64.19 | 64.36 | 64.36 | 65.73 | 63.46 | 1.77M |
| September 04, 2025 | 66.5 | 63.71 | 63.71 | 66.81 | 63.5 | 2.37M |
| September 03, 2025 | 64.34 | 66.35 | 66.35 | 66.9 | 63.82 | 3.69M |
| September 02, 2025 | 62.72 | 64.3 | 64.3 | 66.66 | 62.51 | 4.63M |
| September 01, 2025 | 62 | 62.45 | 62.45 | 62.87 | 61.4 | 1.74M |
| August 29, 2025 | 62.68 | 61.55 | 61.55 | 64.1 | 61.3 | 2.11M |
| August 28, 2025 | 63.31 | 62.68 | 62.68 | 64.09 | 62 | 2.19M |
| August 26, 2025 | 66.49 | 63.35 | 63.35 | 66.54 | 62.55 | 2.1M |
| August 25, 2025 | 65.25 | 66.5 | 66.5 | 67.39 | 62.81 | 5.93M |
| August 22, 2025 | 60.6 | 65.23 | 65.23 | 66.29 | 59.55 | 16.9M |
| August 21, 2025 | 60.33 | 60.6 | 60.6 | 62.15 | 60.3 | 2.06M |
| August 20, 2025 | 60.75 | 60.25 | 60.25 | 61.6 | 59.95 | 1.64M |
| August 19, 2025 | 59.1 | 60.85 | 60.85 | 61.39 | 59 | 2.36M |
| August 18, 2025 | 60.46 | 59.11 | 59.11 | 60.89 | 58.7 | 2.06M |
| August 14, 2025 | 60 | 59.75 | 59.75 | 61.38 | 59.32 | 1.51M |
| August 13, 2025 | 60.88 | 60.29 | 60.29 | 61.23 | 60.08 | 926,730 |
| August 12, 2025 | 60.29 | 60.46 | 60.46 | 61.27 | 60 | 1.7M |
| August 11, 2025 | 62.04 | 60.07 | 60.07 | 62.5 | 59.57 | 1.59M |
| August 08, 2025 | 64.15 | 62.03 | 62.03 | 64.38 | 61.71 | 1.75M |
| August 07, 2025 | 61.05 | 64.12 | 64.12 | 64.71 | 60.9 | 6.31M |
| August 06, 2025 | 62.69 | 61.77 | 61.77 | 63.16 | 60.63 | 2.31M |
| August 05, 2025 | 62 | 61.83 | 61.83 | 62.5 | 60.5 | 2.03M |
| August 04, 2025 | 60.1 | 60.88 | 60.88 | 61.9 | 59.36 | 1.84M |
| August 01, 2025 | 61.7 | 59.48 | 59.48 | 62.94 | 58.5 | 1.63M |
| July 31, 2025 | 62.5 | 61.7 | 61.7 | 62.87 | 61.36 | 1.47M |
| July 30, 2025 | 63.7 | 63.45 | 63.45 | 64.19 | 61.81 | 2.3M |
| July 29, 2025 | 59.21 | 63.43 | 63.43 | 64.2 | 58.16 | 5.71M |
| July 28, 2025 | 62.45 | 59.19 | 59.19 | 62.74 | 58.51 | 2.93M |
| July 25, 2025 | 63.5 | 62.22 | 62.22 | 63.5 | 61.73 | 1.89M |
| July 24, 2025 | 64.55 | 63.57 | 63.57 | 64.74 | 63.01 | 1.38M |
| July 23, 2025 | 64.19 | 64.25 | 64.25 | 64.48 | 63.35 | 1.83M |
| July 22, 2025 | 63.79 | 63.81 | 63.81 | 66.74 | 63.55 | 4.56M |
| July 21, 2025 | 64.25 | 63.52 | 63.52 | 64.64 | 63.01 | 2.05M |
| July 18, 2025 | 65.4 | 64.36 | 64.36 | 65.71 | 63.8 | 1.83M |
| July 17, 2025 | 66.5 | 65.15 | 65.15 | 66.6 | 65 | 1.55M |
| July 16, 2025 | 65.44 | 66.25 | 66.25 | 66.8 | 65.23 | 1.79M |
| July 15, 2025 | 66.63 | 65.4 | 65.4 | 67.94 | 65.2 | 3.4M |
| July 14, 2025 | 67 | 66.37 | 66.37 | 67 | 65.13 | 2.43M |
| July 11, 2025 | 67.99 | 66.71 | 66.71 | 68.78 | 66.2 | 2.23M |
| July 10, 2025 | 68.2 | 68.21 | 68.21 | 68.89 | 67.1 | 2.57M |
| July 09, 2025 | 64.94 | 67.92 | 67.92 | 68.5 | 64.86 | 5.31M |
| July 08, 2025 | 66.08 | 64.94 | 64.94 | 66.7 | 64.27 | 2.54M |
| July 07, 2025 | 66.6 | 65.92 | 65.92 | 67.13 | 65.27 | 2.01M |
| July 04, 2025 | 68.69 | 66.38 | 66.38 | 68.95 | 66.13 | 3.52M |
| July 03, 2025 | 69 | 68.6 | 68.6 | 70.9 | 67.62 | 4.64M |