62.47
+0.4(+0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 62 | 62.47 | 62.47 | 63.5 | 61.8 | 714,058 |
| October 16, 2025 | 62.2 | 62.07 | 62.07 | 62.64 | 61.25 | 905,659 |
| October 15, 2025 | 60.79 | 61.93 | 61.93 | 62.28 | 60.48 | 969,253 |
| October 14, 2025 | 61.75 | 60.48 | 60.48 | 61.97 | 60.16 | 785,237 |
| October 13, 2025 | 62.4 | 61.69 | 61.69 | 62.55 | 61.57 | 683,793 |
| October 10, 2025 | 62.79 | 62.42 | 62.42 | 63.51 | 62 | 668,777 |
| October 09, 2025 | 62.68 | 62.5 | 62.5 | 63.1 | 62.01 | 468,935 |
| October 08, 2025 | 62.9 | 62.72 | 62.72 | 63.3 | 62.4 | 501,130 |
| October 07, 2025 | 63.03 | 62.88 | 62.88 | 63.49 | 62.6 | 413,727 |
| October 06, 2025 | 63.5 | 63.03 | 63.03 | 63.6 | 62.6 | 389,792 |
| October 03, 2025 | 62.1 | 62.96 | 62.96 | 63.35 | 62 | 589,525 |
| October 01, 2025 | 61.5 | 62.14 | 62.14 | 62.45 | 61.06 | 714,137 |
| September 30, 2025 | 61.71 | 61.28 | 61.28 | 62.32 | 61 | 546,731 |
| September 29, 2025 | 62 | 61.71 | 61.71 | 62.35 | 61.2 | 796,156 |
| September 26, 2025 | 62.99 | 61.67 | 61.67 | 63 | 61.5 | 860,751 |
| September 25, 2025 | 63.49 | 62.79 | 62.79 | 63.82 | 62.66 | 721,490 |
| September 24, 2025 | 63.75 | 63.45 | 63.45 | 64.06 | 63.26 | 569,481 |
| September 23, 2025 | 64.25 | 63.81 | 63.81 | 64.43 | 63.48 | 753,439 |
| September 22, 2025 | 65.25 | 63.97 | 63.97 | 65.37 | 63.84 | 1.03M |
| September 19, 2025 | 64.67 | 65.12 | 65.12 | 65.49 | 64.35 | 774,820 |
| September 18, 2025 | 66 | 64.66 | 64.66 | 66 | 64.5 | 854,329 |
| September 17, 2025 | 65.3 | 65.85 | 65.85 | 66.25 | 65.03 | 1.25M |
| September 16, 2025 | 64.5 | 64.97 | 64.97 | 65.7 | 64.16 | 2.05M |
| September 15, 2025 | 64.36 | 64.24 | 64.24 | 64.84 | 63.81 | 1.26M |
| September 12, 2025 | 64.2 | 63.99 | 63.99 | 64.33 | 63.44 | 1.53M |
| September 11, 2025 | 64.25 | 63.49 | 63.49 | 64.69 | 63.41 | 1.49M |
| September 10, 2025 | 64.05 | 63.62 | 63.62 | 64.69 | 63.5 | 1.05M |
| September 09, 2025 | 64.59 | 63.86 | 63.86 | 65.05 | 63.6 | 821,004 |
| September 08, 2025 | 64.79 | 64.57 | 64.57 | 65.68 | 64.31 | 566,707 |
| September 05, 2025 | 65.22 | 64.46 | 64.46 | 65.62 | 64 | 727,909 |
| September 04, 2025 | 67.72 | 65.18 | 65.18 | 67.72 | 65.18 | 1.53M |
| September 03, 2025 | 64.15 | 64.8 | 64.8 | 65.5 | 64.15 | 2.49M |
| September 02, 2025 | 65.15 | 64.01 | 64.01 | 65.94 | 63.9 | 2.35M |
| September 01, 2025 | 64.05 | 65.04 | 65.04 | 65.74 | 63.8 | 529,631 |
| August 29, 2025 | 65.5 | 64.39 | 64.39 | 65.74 | 64.1 | 785,789 |
| August 28, 2025 | 66.43 | 65.49 | 65.49 | 66.48 | 65.28 | 374,608 |
| August 26, 2025 | 67.5 | 66.45 | 66.45 | 67.56 | 66.1 | 432,884 |
| August 25, 2025 | 69 | 67.73 | 67.73 | 69.54 | 67.5 | 458,373 |
| August 22, 2025 | 69 | 68.93 | 68.93 | 69.9 | 68.11 | 510,728 |
| August 21, 2025 | 69.3 | 69.25 | 69.25 | 70.5 | 68.31 | 1.96M |
| August 20, 2025 | 69 | 68.84 | 68.84 | 69.43 | 68.17 | 525,011 |
| August 19, 2025 | 68.09 | 68.8 | 68.8 | 69 | 67.61 | 861,791 |
| August 18, 2025 | 67.3 | 68.08 | 68.08 | 68.69 | 67.15 | 676,953 |
| August 14, 2025 | 67.26 | 66.92 | 66.92 | 69.3 | 66.38 | 1.26M |
| August 13, 2025 | 67.97 | 67.28 | 67.28 | 68.59 | 67 | 680,041 |
| August 12, 2025 | 66.51 | 67.96 | 67.96 | 68.28 | 66.12 | 1.03M |
| August 11, 2025 | 66.53 | 66.51 | 66.51 | 66.98 | 65.5 | 688,996 |
| August 08, 2025 | 65.68 | 66.34 | 66.34 | 67.39 | 65.15 | 1.09M |
| August 07, 2025 | 65.86 | 65.67 | 65.67 | 66.43 | 64 | 1.28M |
| August 06, 2025 | 67.4 | 66.13 | 66.13 | 67.79 | 65.44 | 1.22M |
| August 05, 2025 | 69.45 | 67.43 | 67.43 | 69.72 | 67.17 | 1.11M |
| August 04, 2025 | 68.2 | 69.15 | 69.15 | 69.85 | 67.61 | 1.32M |
| August 01, 2025 | 70.85 | 68.34 | 68.34 | 71.15 | 67.7 | 1.89M |
| July 31, 2025 | 70 | 70.84 | 69.59 | 74 | 69.71 | 4.24M |
| July 30, 2025 | 69.9 | 71.29 | 70.03 | 76.5 | 69.9 | 31.3M |
| July 29, 2025 | 63.89 | 68.28 | 67.08 | 69.2 | 62.9 | 7.95M |
| July 28, 2025 | 64.3 | 63.89 | 62.76 | 65.49 | 63.71 | 864,379 |
| July 25, 2025 | 65.03 | 64.63 | 63.49 | 65.59 | 64.05 | 841,820 |
| July 24, 2025 | 65.67 | 65.03 | 63.88 | 65.84 | 64.65 | 548,953 |
| July 23, 2025 | 64.56 | 65.57 | 64.41 | 65.7 | 64.56 | 692,820 |