66.99
-0.22(-0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 67.3 | 66.99 | 66.99 | 69.7 | 64.35 | 784,938 |
| October 23, 2025 | 69.95 | 67.21 | 67.21 | 70 | 66.5 | 529,180 |
| October 21, 2025 | 69.95 | 68.89 | 68.89 | 74.25 | 67.11 | 1.38M |
| October 20, 2025 | 61.51 | 68.88 | 68.88 | 72.36 | 60.89 | 4.73M |
| October 17, 2025 | 60 | 60.3 | 60.3 | 61.09 | 59 | 303,399 |
| October 16, 2025 | 57.01 | 59.87 | 59.87 | 62 | 57.01 | 747,276 |
| October 15, 2025 | 57.6 | 57.7 | 57.7 | 59.09 | 57 | 119,005 |
| October 14, 2025 | 57 | 57.09 | 57.09 | 58.84 | 56.7 | 191,750 |
| October 13, 2025 | 59.55 | 57.87 | 57.87 | 59.55 | 57.55 | 115,936 |
| October 10, 2025 | 58.02 | 59.57 | 59.57 | 61.48 | 58 | 457,551 |
| October 09, 2025 | 59.5 | 57.56 | 57.56 | 60.15 | 57.22 | 289,735 |
| October 08, 2025 | 61 | 60.13 | 60.13 | 62 | 59.61 | 413,985 |
| October 07, 2025 | 60.9 | 59.48 | 59.48 | 62.2 | 59.09 | 393,575 |
| October 06, 2025 | 62.65 | 60.87 | 60.87 | 62.7 | 60.55 | 301,143 |
| October 03, 2025 | 59.38 | 62.34 | 62.34 | 62.34 | 59.34 | 323,262 |
| October 01, 2025 | 60.45 | 59.38 | 59.38 | 62.8 | 58 | 604,697 |
| September 30, 2025 | 58.25 | 60.44 | 60.44 | 60.44 | 58.25 | 1.22M |
| September 29, 2025 | 56 | 57.57 | 57.57 | 57.57 | 55.47 | 689,546 |
| September 26, 2025 | 55.45 | 54.83 | 54.83 | 55.45 | 53.24 | 189,723 |
| September 25, 2025 | 53.44 | 54.81 | 54.81 | 55.74 | 53.44 | 123,189 |
| September 24, 2025 | 55.5 | 54.47 | 54.47 | 55.5 | 53.75 | 83,254 |
| September 23, 2025 | 54.7 | 55.04 | 55.04 | 55.89 | 53.23 | 123,926 |
| September 22, 2025 | 53.6 | 53.8 | 53.8 | 54.3 | 52.96 | 49,577 |
| September 19, 2025 | 53.72 | 53.15 | 53.15 | 54.3 | 52.83 | 107,068 |
| September 18, 2025 | 52.5 | 53.72 | 53.72 | 54.9 | 52.5 | 113,229 |
| September 17, 2025 | 53.05 | 52.54 | 52.54 | 54.15 | 52.05 | 90,332 |
| September 16, 2025 | 54.49 | 53.61 | 53.61 | 54.52 | 53.51 | 65,338 |
| September 15, 2025 | 54.45 | 54.25 | 54.25 | 54.85 | 53.5 | 102,144 |
| September 12, 2025 | 55.01 | 53.67 | 53.67 | 55.45 | 53.6 | 60,091 |
| September 11, 2025 | 52.5 | 54.09 | 54.09 | 55.55 | 52.5 | 191,082 |
| September 10, 2025 | 51.85 | 53.18 | 53.18 | 53.56 | 51.85 | 108,219 |
| September 09, 2025 | 52.99 | 52.09 | 52.09 | 53.99 | 51.71 | 88,271 |
| September 08, 2025 | 53.74 | 52.46 | 52.46 | 54.33 | 51.25 | 82,709 |
| September 05, 2025 | 54.74 | 52.2 | 52.2 | 54.74 | 51.25 | 66,815 |
| September 04, 2025 | 54.94 | 53.86 | 53.86 | 54.94 | 53.02 | 132,248 |
| September 03, 2025 | 52.45 | 53.5 | 53.5 | 54.49 | 52.45 | 67,859 |
| September 02, 2025 | 50 | 52.68 | 52.68 | 52.68 | 50 | 102,838 |
| September 01, 2025 | 50.89 | 50.18 | 50.18 | 51.6 | 50 | 47,430 |
| August 29, 2025 | 50.99 | 50.49 | 50.49 | 51 | 49.05 | 65,748 |
| August 28, 2025 | 49 | 50.12 | 50.12 | 51.8 | 48.2 | 255,850 |
| August 26, 2025 | 52.25 | 50.45 | 50.45 | 53.5 | 50.35 | 129,205 |
| August 25, 2025 | 55.25 | 53.01 | 53.01 | 55.4 | 52.3 | 75,312 |
| August 22, 2025 | 53.52 | 53.92 | 53.92 | 55.4 | 52 | 88,217 |
| August 21, 2025 | 55.4 | 53.52 | 53.52 | 55.4 | 52.72 | 180,451 |
| August 20, 2025 | 56.3 | 55.5 | 55.5 | 57.85 | 54.36 | 290,511 |
| August 19, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 55 | 694,838 |
| August 18, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 100,792 |
| August 14, 2025 | 53.25 | 51.44 | 51.44 | 53.41 | 51 | 94,261 |
| August 13, 2025 | 51.5 | 52.41 | 52.41 | 52.99 | 50.55 | 186,001 |
| August 12, 2025 | 49.74 | 50.89 | 50.89 | 52.2 | 49.74 | 52,076 |
| August 11, 2025 | 48.3 | 49.98 | 49.98 | 51.94 | 48.3 | 105,585 |
| August 08, 2025 | 50.1 | 49.7 | 49.7 | 52.2 | 49.5 | 34,999 |
| August 07, 2025 | 51.4 | 51.32 | 51.32 | 51.95 | 49.5 | 76,626 |
| August 06, 2025 | 50 | 50.98 | 50.98 | 51.49 | 49 | 71,966 |
| August 05, 2025 | 50 | 50.01 | 50.01 | 50.74 | 49 | 34,546 |
| August 04, 2025 | 50.37 | 49.92 | 49.92 | 50.37 | 49.7 | 30,814 |
| August 01, 2025 | 52.85 | 50.37 | 50.37 | 52.85 | 49.86 | 55,758 |
| July 31, 2025 | 52 | 52.35 | 52.35 | 53.55 | 50.6 | 137,854 |
| July 30, 2025 | 51.89 | 52.59 | 52.59 | 53.08 | 50.66 | 95,571 |
| July 29, 2025 | 50.4 | 51.45 | 51.45 | 52.35 | 49.1 | 110,192 |