63.84
+3.35(+5.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 68 | 63.84 | 63.84 | 72.58 | 63.1 | 2.55M |
| October 16, 2025 | 60.55 | 60.49 | 60.49 | 62.99 | 59.72 | 67,863 |
| October 15, 2025 | 58.5 | 59.4 | 59.4 | 60.62 | 58.26 | 35,340 |
| October 14, 2025 | 60 | 59.04 | 59.04 | 61.07 | 58.4 | 42,171 |
| October 13, 2025 | 61.93 | 60.23 | 60.23 | 61.93 | 59.96 | 27,924 |
| October 10, 2025 | 61.8 | 60.85 | 60.85 | 62 | 60.5 | 35,673 |
| October 09, 2025 | 61.27 | 60.79 | 60.79 | 61.99 | 60.5 | 17,555 |
| October 08, 2025 | 62.1 | 61.27 | 61.27 | 62.1 | 60.61 | 22,359 |
| October 07, 2025 | 61.41 | 60.68 | 60.68 | 62.9 | 59.1 | 42,837 |
| October 06, 2025 | 62.59 | 61.6 | 61.6 | 63.25 | 61.42 | 32,963 |
| October 03, 2025 | 62.35 | 62.36 | 62.36 | 64.69 | 61.35 | 59,328 |
| October 01, 2025 | 61.11 | 61.75 | 61.75 | 62.59 | 61.11 | 25,285 |
| September 30, 2025 | 60.7 | 61.11 | 61.11 | 62 | 60.32 | 29,463 |
| September 29, 2025 | 61.2 | 60.7 | 60.7 | 61.9 | 60.25 | 21,028 |
| September 26, 2025 | 62.6 | 61.2 | 61.2 | 63 | 61.1 | 47,238 |
| September 25, 2025 | 62 | 62.57 | 62.57 | 68.76 | 62 | 207,422 |
| September 24, 2025 | 61.9 | 62.05 | 62.05 | 62.5 | 60.75 | 36,912 |
| September 23, 2025 | 61.22 | 61.34 | 61.34 | 62.5 | 61.01 | 50,777 |
| September 22, 2025 | 60.39 | 61.39 | 61.39 | 62.28 | 60.39 | 37,594 |
| September 19, 2025 | 61.2 | 60.39 | 60.39 | 62.3 | 60.01 | 72,104 |
| September 18, 2025 | 61.19 | 61.19 | 61.19 | 61.73 | 60.5 | 59,463 |
| September 17, 2025 | 62.35 | 61.18 | 61.18 | 62.7 | 60.6 | 39,244 |
| September 16, 2025 | 61.29 | 61.61 | 61.61 | 62.79 | 60.26 | 39,414 |
| September 15, 2025 | 60.21 | 61.29 | 61.29 | 61.95 | 60 | 70,776 |
| September 12, 2025 | 61.25 | 60.84 | 60.84 | 62.65 | 60.7 | 41,348 |
| September 11, 2025 | 61 | 61.23 | 61.23 | 61.99 | 60.68 | 29,641 |
| September 10, 2025 | 60.44 | 61.2 | 61.2 | 61.8 | 59.99 | 48,080 |
| September 09, 2025 | 60.5 | 60.16 | 60.16 | 60.5 | 58.96 | 23,058 |
| September 08, 2025 | 61.03 | 59.24 | 59.24 | 61.03 | 58.5 | 45,372 |
| September 05, 2025 | 59.8 | 59.83 | 59.83 | 61.52 | 59.66 | 33,105 |
| September 04, 2025 | 61.49 | 59.72 | 59.72 | 62.8 | 59.3 | 44,943 |
| September 03, 2025 | 61.81 | 60.34 | 60.34 | 61.81 | 60.1 | 33,105 |
| September 02, 2025 | 60.4 | 60.48 | 60.48 | 61.9 | 59.57 | 65,218 |
| September 01, 2025 | 61 | 60.41 | 60.41 | 61.99 | 60 | 34,190 |
| August 29, 2025 | 61 | 59.52 | 59.52 | 61 | 58.9 | 38,799 |
| August 28, 2025 | 60.51 | 59.35 | 59.35 | 60.66 | 59 | 44,138 |
| August 26, 2025 | 61.63 | 60.48 | 60.48 | 62.04 | 60.1 | 21,917 |
| August 25, 2025 | 61.75 | 61.55 | 61.55 | 62.25 | 61.44 | 27,459 |
| August 22, 2025 | 62.5 | 61.81 | 61.81 | 63 | 61.01 | 20,094 |
| August 21, 2025 | 63 | 62.34 | 62.34 | 63.85 | 62.16 | 37,025 |
| August 20, 2025 | 63.19 | 62.32 | 62.32 | 63.19 | 61.16 | 81,964 |
| August 19, 2025 | 62 | 62.15 | 62.15 | 62.29 | 61.29 | 35,433 |
| August 18, 2025 | 61.25 | 60.59 | 60.59 | 61.9 | 60.11 | 36,309 |
| August 14, 2025 | 62.5 | 60.46 | 60.46 | 62.5 | 59.98 | 41,912 |
| August 13, 2025 | 63.09 | 61.34 | 61.34 | 63.09 | 61.25 | 23,766 |
| August 12, 2025 | 62.49 | 61.85 | 61.85 | 62.91 | 61.62 | 25,259 |
| August 11, 2025 | 61.55 | 62 | 62 | 63.4 | 61.5 | 42,656 |
| August 08, 2025 | 61.5 | 62.22 | 62.22 | 64 | 61.5 | 25,747 |
| August 07, 2025 | 62.12 | 62.27 | 62.27 | 63.69 | 61.71 | 34,620 |
| August 06, 2025 | 62.8 | 61.83 | 61.83 | 63.1 | 60.8 | 28,242 |
| August 05, 2025 | 62.35 | 62.31 | 62.31 | 63.9 | 62.2 | 25,521 |
| August 04, 2025 | 62 | 62.35 | 62.35 | 63.5 | 61.52 | 25,710 |
| August 01, 2025 | 61.29 | 61.64 | 61.64 | 65.75 | 61.2 | 58,165 |
| July 31, 2025 | 61 | 61.16 | 61.16 | 62.78 | 58.95 | 37,530 |
| July 30, 2025 | 63.69 | 61.42 | 61.42 | 64.35 | 60.51 | 32,551 |
| July 29, 2025 | 62.4 | 62.21 | 62.21 | 62.49 | 61 | 18,241 |
| July 28, 2025 | 63 | 61.65 | 61.65 | 64.29 | 61 | 44,837 |
| July 25, 2025 | 66.58 | 62.94 | 62.94 | 66.58 | 62.05 | 86,107 |
| July 24, 2025 | 65.77 | 66.07 | 66.07 | 69.77 | 65 | 283,535 |
| July 23, 2025 | 64.5 | 64.88 | 64.88 | 65.76 | 63.8 | 23,725 |
