69.25
-0.37(-0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 69.4 | 69.25 | 69.25 | 70.5 | 69.06 | 22,944 |
| September 25, 2025 | 70.89 | 69.62 | 69.62 | 70.89 | 69.07 | 24,377 |
| September 24, 2025 | 69.05 | 69.81 | 69.81 | 70.93 | 69.05 | 33,363 |
| September 23, 2025 | 69.1 | 69.57 | 69.57 | 72 | 69.1 | 13,847 |
| September 22, 2025 | 70.5 | 70.08 | 70.08 | 71.67 | 69.11 | 22,774 |
| September 19, 2025 | 71.34 | 71.02 | 71.02 | 71.99 | 69.85 | 10,886 |
| September 18, 2025 | 72.69 | 71.34 | 71.34 | 72.69 | 70.01 | 15,262 |
| September 17, 2025 | 71.86 | 70.19 | 70.19 | 71.86 | 69.21 | 9,304 |
| September 16, 2025 | 71.57 | 70.46 | 70.46 | 72.5 | 70.2 | 22,892 |
| September 15, 2025 | 69.6 | 71.57 | 71.57 | 72.42 | 69.15 | 35,508 |
| September 12, 2025 | 69.5 | 69.98 | 69.98 | 73 | 69.5 | 24,046 |
| September 11, 2025 | 69.6 | 70.26 | 70.26 | 70.96 | 69.5 | 22,769 |
| September 10, 2025 | 70.17 | 70.26 | 70.26 | 71.8 | 69.51 | 25,232 |
| September 09, 2025 | 69.3 | 70.17 | 70.17 | 71.99 | 69.3 | 41,727 |
| September 08, 2025 | 74 | 70.27 | 70.27 | 74.95 | 69 | 78,315 |
| September 05, 2025 | 75.73 | 71.58 | 71.58 | 76.5 | 70.55 | 41,525 |
| September 04, 2025 | 74.01 | 73.89 | 73.89 | 77 | 73 | 31,968 |
| September 03, 2025 | 72.52 | 74.56 | 74.56 | 80.38 | 72.5 | 264,223 |
| September 02, 2025 | 81.2 | 75.68 | 75.68 | 81.99 | 75.1 | 382,594 |
| September 01, 2025 | 83.6 | 83.45 | 83.45 | 90.5 | 82 | 1.12M |
| August 29, 2025 | 74.55 | 82.54 | 82.54 | 85.48 | 74.5 | 2.27M |
| August 28, 2025 | 65 | 71.37 | 71.37 | 75.97 | 59.3 | 1.4M |
| August 26, 2025 | 53.09 | 63.31 | 63.31 | 63.7 | 50 | 1.2M |
| August 25, 2025 | 59 | 53.09 | 53.09 | 61.8 | 52.51 | 84,402 |
| August 22, 2025 | 58.94 | 56.82 | 56.82 | 58.94 | 56 | 7,135 |
| August 21, 2025 | 59 | 56.89 | 56.89 | 59 | 56.5 | 16,307 |
| August 20, 2025 | 60.19 | 58.5 | 58.5 | 60.19 | 56.05 | 6,600 |
| August 19, 2025 | 56.49 | 57.33 | 57.33 | 57.54 | 54.82 | 11,629 |
| August 18, 2025 | 55 | 54.8 | 54.8 | 56.9 | 54.61 | 4,543 |
| August 14, 2025 | 60.18 | 54.46 | 54.46 | 60.18 | 54.45 | 43,320 |
| August 13, 2025 | 56.99 | 57.32 | 57.32 | 57.33 | 55 | 11,839 |
| August 12, 2025 | 53.5 | 54.6 | 54.6 | 54.6 | 52.42 | 9,927 |
| August 11, 2025 | 49.81 | 52 | 52 | 52.04 | 49.81 | 9,092 |
| August 08, 2025 | 48.6 | 49.57 | 49.57 | 49.57 | 48.2 | 5,548 |
| August 07, 2025 | 48.6 | 48.6 | 48.6 | 48.6 | 48.6 | 3,075 |
| August 06, 2025 | 49.61 | 49.6 | 49.6 | 49.61 | 49.6 | 9,623 |
| August 05, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 17,170 |
| August 04, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 20,941 |
| August 01, 2025 | 52.62 | 52.72 | 52.72 | 52.72 | 52.62 | 1,989 |
| July 31, 2025 | 53.7 | 53.7 | 53.7 | 54.35 | 53.7 | 4,350 |
| July 30, 2025 | 54.6 | 54.8 | 54.8 | 54.85 | 54.6 | 5,788 |
| July 29, 2025 | 55.7 | 55.7 | 55.7 | 55.7 | 55.7 | 5,458 |
| July 28, 2025 | 57.71 | 56.84 | 56.84 | 57.71 | 56.84 | 3,810 |
| July 25, 2025 | 57.97 | 58 | 58 | 58.25 | 57.97 | 538 |
| July 24, 2025 | 58.45 | 59.16 | 59.16 | 59.16 | 58.45 | 6,694 |
| July 23, 2025 | 57 | 58 | 58 | 58.14 | 56.98 | 15,350 |
| July 22, 2025 | 57.05 | 57 | 57 | 57.4 | 57 | 5,886 |
| July 21, 2025 | 58.5 | 57.33 | 57.33 | 58.5 | 57.33 | 4,450 |
| July 18, 2025 | 60.3 | 58.5 | 58.5 | 60.3 | 58.48 | 9,445 |
| July 17, 2025 | 61.5 | 59.68 | 59.68 | 61.5 | 59.68 | 11,075 |
| July 16, 2025 | 62 | 60.9 | 60.9 | 62 | 60.84 | 1,100 |
| July 15, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 9,785 |
| July 14, 2025 | 63.39 | 63.36 | 63.36 | 63.39 | 63.36 | 10,746 |
| July 11, 2025 | 60.94 | 62.15 | 62.15 | 62.15 | 59.72 | 11,926 |
| July 10, 2025 | 59.75 | 60.94 | 60.94 | 60.94 | 59.75 | 7,106 |
| July 09, 2025 | 59.57 | 59.75 | 59.75 | 59.75 | 59 | 1,905 |
| July 08, 2025 | 60.18 | 59.57 | 59.57 | 60.18 | 59 | 907 |
| July 07, 2025 | 60 | 59 | 59 | 60 | 59 | 2,298 |
| July 04, 2025 | 60.18 | 59 | 59 | 60.18 | 59 | 7,206 |
| July 03, 2025 | 60.4 | 60.18 | 60.18 | 61 | 60.18 | 13,966 |