72.53
-0.16(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 73.25 | 72.53 | 72.53 | 73.25 | 72.01 | 100,916 |
| October 28, 2025 | 73.95 | 72.69 | 72.69 | 74 | 71.66 | 245,625 |
| October 27, 2025 | 72 | 73.47 | 73.47 | 74.9 | 71.99 | 471,524 |
| October 24, 2025 | 71.21 | 71.57 | 71.57 | 71.93 | 71.21 | 56,530 |
| October 23, 2025 | 71.84 | 71.96 | 71.96 | 72.35 | 71.44 | 132,233 |
| October 21, 2025 | 71.15 | 71.84 | 71.84 | 72 | 71.15 | 37,717 |
| October 20, 2025 | 71.2 | 71.1 | 71.1 | 71.49 | 71 | 66,076 |
| October 17, 2025 | 70.5 | 71.2 | 71.2 | 71.5 | 70.5 | 52,487 |
| October 16, 2025 | 71.7 | 70.81 | 70.81 | 71.7 | 69.86 | 129,624 |
| October 15, 2025 | 71.45 | 71.43 | 71.43 | 71.73 | 71.11 | 84,429 |
| October 14, 2025 | 71.43 | 71.3 | 71.3 | 72 | 70.8 | 91,891 |
| October 13, 2025 | 71.41 | 71.76 | 71.76 | 71.95 | 71.41 | 41,592 |
| October 10, 2025 | 72.02 | 71.79 | 71.79 | 72.19 | 71.58 | 57,422 |
| October 09, 2025 | 72.42 | 71.69 | 71.69 | 72.42 | 71.56 | 42,295 |
| October 08, 2025 | 72.39 | 71.89 | 71.89 | 72.39 | 71.45 | 82,850 |
| October 07, 2025 | 72.4 | 72.24 | 72.24 | 72.4 | 71.7 | 66,195 |
| October 06, 2025 | 72.12 | 71.96 | 71.96 | 72.4 | 71.76 | 51,738 |
| October 03, 2025 | 71.68 | 72.12 | 72.12 | 72.5 | 71.53 | 87,581 |
| October 01, 2025 | 71.16 | 71.5 | 71.5 | 72.53 | 71.16 | 73,955 |
| September 30, 2025 | 72.99 | 71.93 | 71.93 | 72.99 | 71.5 | 97,051 |
| September 29, 2025 | 71 | 70.86 | 70.86 | 71.24 | 70.7 | 68,780 |
| September 26, 2025 | 71 | 70.78 | 70.78 | 71.39 | 70.7 | 115,185 |
| September 25, 2025 | 71.7 | 71.1 | 71.1 | 71.7 | 71.05 | 77,511 |
| September 24, 2025 | 71.03 | 71.35 | 71.35 | 71.69 | 71.03 | 87,083 |
| September 23, 2025 | 72.29 | 71.59 | 71.59 | 72.29 | 71.5 | 59,135 |
| September 22, 2025 | 72.1 | 71.9 | 71.9 | 72.4 | 71.85 | 108,978 |
| September 19, 2025 | 72.44 | 71.96 | 71.96 | 72.48 | 71.76 | 123,343 |
| September 18, 2025 | 72.45 | 72.18 | 72.18 | 72.72 | 72.02 | 99,205 |
| September 17, 2025 | 72.01 | 72.1 | 72.1 | 72.89 | 71.95 | 147,639 |
| September 16, 2025 | 72.49 | 72.04 | 72.04 | 72.5 | 71.75 | 83,453 |
| September 15, 2025 | 72.18 | 71.93 | 71.93 | 72.39 | 71.7 | 95,227 |
| September 12, 2025 | 72.23 | 71.81 | 71.81 | 72.78 | 71.5 | 128,412 |
| September 11, 2025 | 71.99 | 71.83 | 71.83 | 72.68 | 71.73 | 118,211 |
| September 10, 2025 | 72.19 | 71.66 | 71.66 | 72.36 | 71.5 | 116,427 |
| September 09, 2025 | 71.8 | 71.56 | 71.56 | 72.1 | 71.5 | 103,537 |
| September 08, 2025 | 72.57 | 71.47 | 71.47 | 72.57 | 71.2 | 83,670 |
| 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 |