68.79
-1.17(-1.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 69.77 | 69.96 | 69.96 | 71.03 | 69.1 | 34,257 |
| September 25, 2025 | 71.45 | 69.77 | 69.77 | 71.96 | 69.2 | 55,781 |
| September 24, 2025 | 73.15 | 71.47 | 71.47 | 73.15 | 71.02 | 30,432 |
| September 23, 2025 | 73.6 | 72.37 | 72.37 | 73.6 | 72 | 39,312 |
| September 22, 2025 | 72.75 | 72.18 | 72.18 | 74.72 | 71.9 | 55,474 |
| September 19, 2025 | 74.69 | 73.01 | 73.01 | 74.69 | 72.21 | 50,366 |
| September 18, 2025 | 75.5 | 73.18 | 72.53 | 75.73 | 71.56 | 107,203 |
| September 17, 2025 | 74.64 | 74.25 | 73.59 | 75.65 | 74.11 | 40,606 |
| September 16, 2025 | 76.25 | 74.64 | 73.98 | 76.25 | 73.8 | 84,145 |
| September 15, 2025 | 75.7 | 75.15 | 74.48 | 76.88 | 74.36 | 87,659 |
| September 12, 2025 | 76.25 | 76.14 | 76.14 | 76.99 | 75.45 | 80,801 |
| September 11, 2025 | 76.32 | 75.68 | 75.68 | 79 | 75.41 | 99,145 |
| September 10, 2025 | 76.25 | 75.76 | 75.76 | 76.87 | 75.23 | 56,159 |
| September 09, 2025 | 78.07 | 76.15 | 76.15 | 78.07 | 75.01 | 75,264 |
| September 08, 2025 | 78 | 77.45 | 77.45 | 81.25 | 76.5 | 177,943 |
| September 05, 2025 | 74.75 | 76.59 | 76.59 | 78.99 | 73.38 | 272,379 |
| September 04, 2025 | 76.2 | 73.94 | 73.94 | 76.2 | 72.61 | 178,183 |
| September 03, 2025 | 71.9 | 74.1 | 74.1 | 75.98 | 70.61 | 189,919 |
| September 02, 2025 | 70.03 | 71.13 | 71.13 | 74 | 69.89 | 135,762 |
| September 01, 2025 | 68.3 | 70.03 | 70.03 | 70.99 | 68.3 | 73,698 |
| August 29, 2025 | 69.25 | 68.24 | 68.24 | 69.25 | 68.01 | 35,965 |
| August 28, 2025 | 67.6 | 68.75 | 68.75 | 69.3 | 67.4 | 79,796 |
| August 26, 2025 | 70.05 | 67.49 | 67.49 | 70.05 | 67.2 | 73,497 |
| August 25, 2025 | 70.4 | 68.84 | 68.84 | 70.4 | 68.46 | 64,428 |
| August 22, 2025 | 70 | 68.46 | 68.46 | 70.5 | 67.4 | 73,189 |
| August 21, 2025 | 68.25 | 69.2 | 69.2 | 73.89 | 68.25 | 230,997 |
| August 20, 2025 | 68.7 | 68.3 | 68.3 | 69.39 | 67.9 | 44,329 |
| August 19, 2025 | 68 | 68.7 | 68.7 | 69.76 | 66.66 | 93,398 |
| August 18, 2025 | 70.5 | 67.62 | 67.62 | 70.5 | 65.66 | 84,926 |
| August 14, 2025 | 66.35 | 68.55 | 68.55 | 69 | 65.4 | 52,881 |
| August 13, 2025 | 67.7 | 66.13 | 66.13 | 67.71 | 65.65 | 46,714 |
| August 12, 2025 | 65.8 | 65.96 | 65.96 | 66.95 | 64.89 | 81,205 |
| August 11, 2025 | 66 | 64.67 | 64.67 | 66.6 | 63.4 | 111,860 |
| August 08, 2025 | 68.97 | 67.89 | 67.89 | 69 | 66.45 | 68,755 |
| August 07, 2025 | 64.72 | 68.3 | 68.3 | 69.5 | 64.1 | 114,892 |
| August 06, 2025 | 67 | 64.72 | 64.72 | 67 | 64.1 | 77,762 |
| August 05, 2025 | 66.53 | 66 | 66 | 67.93 | 65.8 | 34,183 |
| August 04, 2025 | 68.49 | 66.53 | 66.53 | 68.49 | 66 | 46,162 |
| August 01, 2025 | 68 | 66.83 | 66.83 | 68 | 66.6 | 31,893 |
| July 31, 2025 | 67.99 | 67.41 | 67.41 | 68.39 | 66.53 | 47,844 |
| July 30, 2025 | 66 | 68.66 | 68.66 | 69 | 66 | 54,519 |
| July 29, 2025 | 68.5 | 65.83 | 65.83 | 69.48 | 64.55 | 120,316 |
| July 28, 2025 | 70.68 | 68.43 | 68.43 | 70.68 | 67.11 | 65,788 |
| July 25, 2025 | 69.75 | 69.42 | 69.42 | 71.09 | 69 | 46,509 |
| July 24, 2025 | 72.45 | 70.25 | 70.25 | 72.45 | 69.9 | 50,779 |
| July 23, 2025 | 71.5 | 70.81 | 70.81 | 72.78 | 70.35 | 103,128 |
| July 22, 2025 | 72 | 70.55 | 70.55 | 72.79 | 70.13 | 75,786 |
| July 21, 2025 | 73 | 71.33 | 71.33 | 73.9 | 71 | 57,361 |
| July 18, 2025 | 70.31 | 72.53 | 72.53 | 73.5 | 70 | 120,083 |
| July 17, 2025 | 71 | 70.33 | 70.33 | 71.59 | 70 | 29,612 |
| July 16, 2025 | 69.77 | 70.86 | 70.86 | 71.4 | 69.74 | 43,650 |
| July 15, 2025 | 69.51 | 69.77 | 69.77 | 70.7 | 69.41 | 59,908 |
| July 14, 2025 | 71 | 69.84 | 69.84 | 71 | 69.45 | 47,521 |
| July 11, 2025 | 70.8 | 70 | 70 | 72.4 | 69.5 | 115,135 |
| July 10, 2025 | 70.45 | 70.51 | 70.51 | 71.2 | 69.9 | 47,686 |
| July 09, 2025 | 69.01 | 69.35 | 69.35 | 70.98 | 69 | 54,581 |
| July 08, 2025 | 69.06 | 69.33 | 69.33 | 69.87 | 69 | 57,807 |
| July 07, 2025 | 70.8 | 69.26 | 69.26 | 71.2 | 69 | 101,079 |
| July 04, 2025 | 70 | 69.94 | 69.94 | 70.75 | 69.7 | 36,511 |
| July 03, 2025 | 71.55 | 69.93 | 69.93 | 71.55 | 69.66 | 38,240 |