71.60
-0.18(-0.25%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 72.59 | 71.78 | 71.78 | 72.59 | 71.5 | 67,510 |
September 04, 2025 | 72.59 | 71.77 | 71.77 | 72.99 | 71.71 | 81,819 |
September 03, 2025 | 72.4 | 71.92 | 71.92 | 72.43 | 71.82 | 86,848 |
September 02, 2025 | 72 | 72 | 72 | 72.9 | 71.71 | 126,664 |
September 01, 2025 | 71.35 | 71.57 | 71.57 | 72.43 | 71.31 | 72,418 |
August 29, 2025 | 70.7 | 71.77 | 71.77 | 72 | 70.69 | 101,351 |
August 28, 2025 | 71.87 | 70.87 | 70.87 | 72.35 | 70.45 | 207,033 |
August 26, 2025 | 72.61 | 71.77 | 71.77 | 72.98 | 71.5 | 93,757 |
August 25, 2025 | 73.4 | 72.61 | 72.61 | 73.7 | 72.31 | 111,132 |
August 22, 2025 | 73.35 | 72.78 | 72.78 | 73.35 | 72.27 | 61,346 |
August 21, 2025 | 72.7 | 72.89 | 72.89 | 73.69 | 72.52 | 98,990 |
August 20, 2025 | 73.45 | 72.98 | 72.98 | 73.45 | 72.17 | 86,791 |
August 19, 2025 | 72.05 | 73.04 | 73.04 | 73.49 | 72.02 | 74,690 |
August 18, 2025 | 72.16 | 72.27 | 72.27 | 72.58 | 72 | 65,454 |
August 14, 2025 | 72.5 | 71.91 | 71.91 | 72.95 | 71.7 | 60,862 |
August 13, 2025 | 73.35 | 72.49 | 72.49 | 73.99 | 72 | 114,270 |
August 12, 2025 | 72.91 | 72.99 | 72.99 | 73.1 | 72.4 | 65,073 |
August 11, 2025 | 73.4 | 72.52 | 72.52 | 73.85 | 72.3 | 94,377 |
August 08, 2025 | 72.7 | 72.52 | 72.52 | 73.58 | 71.91 | 106,709 |
August 07, 2025 | 72.89 | 72.18 | 72.18 | 72.89 | 71.26 | 115,631 |
August 06, 2025 | 73.13 | 72.39 | 72.39 | 73.75 | 72.21 | 127,223 |
August 05, 2025 | 74.75 | 73.13 | 73.13 | 74.75 | 72.71 | 207,831 |
August 04, 2025 | 73.72 | 74.41 | 74.41 | 75 | 72.63 | 275,823 |
August 01, 2025 | 73 | 73.04 | 73.04 | 74.5 | 72.63 | 165,367 |
July 31, 2025 | 72.61 | 72.99 | 72.99 | 74.4 | 72.61 | 131,728 |
July 30, 2025 | 75.09 | 74.04 | 74.04 | 76.2 | 73.59 | 534,415 |
July 29, 2025 | 71.4 | 72.11 | 72.11 | 72.78 | 70.89 | 104,314 |
July 28, 2025 | 71.3 | 71 | 71 | 72.64 | 70.9 | 146,636 |
July 25, 2025 | 73.11 | 71.41 | 71.41 | 73.94 | 71.25 | 222,699 |
July 24, 2025 | 74.65 | 73.47 | 73.47 | 74.65 | 73 | 104,220 |
July 23, 2025 | 74.5 | 74.42 | 74.42 | 74.62 | 73.55 | 146,609 |
July 22, 2025 | 75 | 73.82 | 73.82 | 75 | 73.66 | 92,280 |
July 21, 2025 | 75 | 74.6 | 74.6 | 75.53 | 74 | 291,828 |
July 18, 2025 | 72.1 | 74.77 | 74.77 | 75.21 | 71.86 | 889,484 |
July 17, 2025 | 72.49 | 71.96 | 71.96 | 72.63 | 71.61 | 126,113 |
July 16, 2025 | 71.81 | 72.22 | 72.22 | 72.57 | 71.49 | 185,003 |
July 15, 2025 | 71.16 | 72.13 | 72.13 | 73.1 | 71.1 | 311,028 |
July 14, 2025 | 71.32 | 71.16 | 71.16 | 71.49 | 70.6 | 193,277 |
July 11, 2025 | 71.3 | 71.33 | 71.33 | 71.8 | 71 | 135,438 |
July 10, 2025 | 71.89 | 71.22 | 71.22 | 71.89 | 71 | 105,393 |
July 09, 2025 | 71.12 | 71.41 | 71.41 | 71.99 | 71 | 137,316 |
July 08, 2025 | 72.4 | 71.12 | 71.12 | 72.4 | 71.01 | 144,152 |
July 07, 2025 | 72.2 | 72.12 | 72.12 | 72.55 | 71.9 | 99,943 |
July 04, 2025 | 72.27 | 72.13 | 72.13 | 72.46 | 71.37 | 84,806 |
July 03, 2025 | 72.8 | 71.59 | 71.59 | 72.8 | 71.4 | 170,789 |
July 02, 2025 | 72.57 | 72.01 | 72.01 | 73.38 | 71.82 | 191,949 |
July 01, 2025 | 72.49 | 72.27 | 72.27 | 72.64 | 71.86 | 95,879 |
June 30, 2025 | 71.85 | 72.23 | 72.23 | 72.72 | 71.75 | 171,535 |
June 27, 2025 | 72.39 | 71.57 | 71.57 | 72.84 | 71.12 | 164,589 |
June 26, 2025 | 72.59 | 71.92 | 71.92 | 72.84 | 71.7 | 146,373 |
June 25, 2025 | 71.59 | 72.36 | 72.36 | 72.6 | 71.19 | 165,234 |
June 24, 2025 | 71.71 | 71.22 | 71.22 | 72.49 | 71.06 | 123,144 |
June 23, 2025 | 71.48 | 70.73 | 70.73 | 71.64 | 69.99 | 190,000 |
June 20, 2025 | 71.4 | 71.51 | 71.51 | 71.98 | 70.8 | 137,502 |
June 19, 2025 | 72.11 | 71.08 | 71.08 | 72.43 | 70.71 | 164,152 |
June 18, 2025 | 72.51 | 71.97 | 71.97 | 72.9 | 71.57 | 146,986 |
June 17, 2025 | 71.84 | 72.1 | 72.1 | 73.39 | 71.05 | 410,447 |
June 16, 2025 | 71.76 | 71.53 | 71.53 | 72.4 | 70.56 | 122,855 |
June 13, 2025 | 71.6 | 71.4 | 71.4 | 71.87 | 70.56 | 172,057 |
June 12, 2025 | 72.37 | 72.11 | 72.11 | 73.44 | 72 | 277,449 |