68.69
+0.57(+0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 67.5 | 68.69 | 68.69 | 68.7 | 65.1 | 5,497 |
| November 06, 2025 | 71.8 | 68.12 | 68.12 | 71.8 | 68.01 | 2,598 |
| November 04, 2025 | 71.8 | 69.6 | 69.6 | 71.8 | 69.57 | 2,195 |
| November 03, 2025 | 73 | 69.4 | 69.4 | 73 | 68.71 | 16,162 |
| October 31, 2025 | 69.64 | 69.04 | 69.04 | 70.5 | 68.99 | 27,009 |
| October 30, 2025 | 69.5 | 69.66 | 69.66 | 71.38 | 69.5 | 1,134 |
| October 29, 2025 | 70.99 | 70.2 | 70.2 | 70.99 | 69.21 | 2,236 |
| October 28, 2025 | 70.7 | 70.77 | 70.77 | 70.94 | 69.1 | 5,466 |
| October 27, 2025 | 71 | 69.19 | 69.19 | 71 | 69.1 | 11,723 |
| October 24, 2025 | 69.8 | 70.95 | 70.95 | 70.99 | 69.2 | 4,769 |
| October 23, 2025 | 70.45 | 69.32 | 69.32 | 72.35 | 68.65 | 11,731 |
| October 21, 2025 | 65.55 | 70.45 | 70.45 | 71.4 | 65.55 | 2,935 |
| October 20, 2025 | 72.9 | 68.76 | 68.76 | 72.9 | 68.23 | 6,079 |
| October 17, 2025 | 70.51 | 69.55 | 69.55 | 71.8 | 69.25 | 2,214 |
| October 16, 2025 | 70 | 70.17 | 70.17 | 71 | 69.55 | 4,348 |
| October 15, 2025 | 70.01 | 71.03 | 71.03 | 73.39 | 69.1 | 10,240 |
| October 14, 2025 | 71.4 | 70.2 | 70.2 | 71.4 | 69.14 | 5,890 |
| October 13, 2025 | 71.75 | 71.4 | 71.4 | 72.4 | 70.3 | 1,819 |
| October 10, 2025 | 70.01 | 71.75 | 71.75 | 72.98 | 70.01 | 2,147 |
| October 09, 2025 | 70.56 | 71.04 | 71.04 | 74.7 | 70.1 | 55,376 |
| October 08, 2025 | 72.98 | 70.29 | 70.29 | 72.98 | 69.8 | 12,848 |
| October 07, 2025 | 72.7 | 70.66 | 70.66 | 73.25 | 70.6 | 4,661 |
| October 06, 2025 | 70.3 | 71.58 | 71.58 | 72.73 | 70.3 | 4,056 |
| October 03, 2025 | 70.06 | 71.88 | 71.88 | 72.95 | 70.06 | 4,156 |
| October 01, 2025 | 71.8 | 71.3 | 71.3 | 74.1 | 70 | 12,408 |
| September 30, 2025 | 71.21 | 70.63 | 70.63 | 72.55 | 70.2 | 2,676 |
| September 29, 2025 | 71.4 | 71.19 | 71.19 | 72.79 | 71.05 | 1,466 |
| September 26, 2025 | 73.09 | 71.05 | 71.05 | 74.34 | 69.8 | 11,077 |
| September 25, 2025 | 76.4 | 73.45 | 73.45 | 76.8 | 73.33 | 12,909 |
| September 24, 2025 | 77.71 | 75.97 | 75.97 | 80 | 75.25 | 4,158 |
| September 23, 2025 | 78.9 | 77.7 | 77.7 | 79.6 | 77.1 | 2,371 |
| September 22, 2025 | 79.49 | 79.96 | 79.96 | 81.8 | 78.21 | 4,073 |
| September 19, 2025 | 79 | 78.93 | 78.93 | 82.49 | 77.35 | 47,640 |
| September 18, 2025 | 80.9 | 78.72 | 78.72 | 82 | 78.6 | 11,427 |
| September 17, 2025 | 79 | 79.84 | 79.84 | 81.98 | 75.52 | 80,104 |
| September 16, 2025 | 75.25 | 78.46 | 78.46 | 78.46 | 73.5 | 44,998 |
| September 15, 2025 | 78.4 | 74.73 | 74.73 | 78.4 | 74.02 | 6,209 |
| September 12, 2025 | 77.9 | 75.36 | 75.36 | 77.9 | 75.1 | 4,729 |
| September 11, 2025 | 75.55 | 77.75 | 77.75 | 79.32 | 75.55 | 9,638 |
| September 10, 2025 | 73.25 | 75.55 | 75.55 | 76.46 | 73.1 | 4,908 |
| September 09, 2025 | 74.5 | 72.82 | 72.82 | 74.9 | 72.01 | 2,693 |
| September 08, 2025 | 72.5 | 72.6 | 72.6 | 75 | 72.5 | 2,149 |
| September 05, 2025 | 73.89 | 72.5 | 72.5 | 73.89 | 71 | 3,960 |
| September 04, 2025 | 75.8 | 71.23 | 71.23 | 75.8 | 70.65 | 8,269 |
| September 03, 2025 | 73.56 | 73.01 | 73.01 | 75.5 | 73 | 3,595 |
| September 02, 2025 | 72.01 | 73.56 | 73.56 | 74.7 | 70 | 3,951 |
| September 01, 2025 | 73.89 | 72.01 | 72.01 | 73.89 | 71.63 | 4,334 |
| August 29, 2025 | 72.69 | 71.25 | 71.25 | 74.9 | 71.21 | 2,224 |
| August 28, 2025 | 72.5 | 72.35 | 72.35 | 73.99 | 70.34 | 1,357 |
| August 26, 2025 | 76.95 | 73.1 | 73.1 | 76.95 | 71.3 | 8,906 |
| August 25, 2025 | 74.89 | 75 | 75 | 77.61 | 74.11 | 633 |
| August 22, 2025 | 74 | 74.89 | 74.89 | 77.9 | 74 | 2,847 |
| August 21, 2025 | 74.83 | 74.56 | 74.56 | 76.95 | 73.13 | 2,020 |
| August 20, 2025 | 77.2 | 74.83 | 74.83 | 77.2 | 74.61 | 1,915 |
| August 19, 2025 | 78 | 77.2 | 77.2 | 78 | 73.61 | 2,482 |
| August 18, 2025 | 75.33 | 76.19 | 76.19 | 78.75 | 73.15 | 7,158 |
| August 14, 2025 | 75 | 75.33 | 75.33 | 79 | 75 | 728 |
| August 13, 2025 | 77 | 75.91 | 75.91 | 77.84 | 74.5 | 951 |
| August 12, 2025 | 77.21 | 78.15 | 78.15 | 78.67 | 76.05 | 578 |
| August 11, 2025 | 77.87 | 77.59 | 77.59 | 77.87 | 73.76 | 3,785 |