71.05
-2.4(-3.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 08, 2025 | 76.27 | 74.7 | 74.7 | 77.33 | 74.5 | 1,694 |
| August 07, 2025 | 76.16 | 77.33 | 77.33 | 78 | 76.16 | 503 |
| August 06, 2025 | 77.9 | 77.01 | 77.01 | 81.35 | 76.18 | 3,339 |
| August 05, 2025 | 77.99 | 77.5 | 77.5 | 77.99 | 77 | 2,160 |
| August 04, 2025 | 78 | 77.6 | 77.6 | 78 | 74.1 | 1,328 |
| August 01, 2025 | 77 | 76.79 | 76.79 | 78.79 | 76.7 | 3,604 |
| July 31, 2025 | 79 | 78.39 | 78.39 | 79 | 75.5 | 4,168 |
| July 30, 2025 | 76.37 | 77.79 | 77.79 | 78.99 | 76.37 | 7,227 |
| July 29, 2025 | 79.75 | 76.37 | 76.37 | 79.75 | 76.15 | 905 |
| July 28, 2025 | 80 | 76.61 | 76.61 | 80 | 76.61 | 1,966 |
| July 25, 2025 | 79.25 | 79.78 | 79.78 | 79.83 | 77.1 | 5,808 |
| July 24, 2025 | 81.6 | 80 | 80 | 81.64 | 79.7 | 2,133 |
| July 23, 2025 | 81.1 | 80.97 | 80.97 | 82 | 79.48 | 1,749 |
| July 22, 2025 | 82.98 | 81.7 | 81.7 | 84.35 | 81.1 | 1,743 |
| July 21, 2025 | 83 | 82.49 | 82.49 | 83 | 81.1 | 1,903 |
| July 18, 2025 | 83.9 | 82.21 | 82.21 | 83.9 | 81.11 | 2,561 |
| July 17, 2025 | 84 | 83.9 | 83.9 | 84 | 82 | 1,270 |
| July 16, 2025 | 82.07 | 82.52 | 82.52 | 84.99 | 82.07 | 5,235 |
| July 15, 2025 | 83.87 | 82.07 | 82.07 | 83.87 | 81.1 | 5,175 |
| July 14, 2025 | 80 | 81.5 | 81.5 | 83.8 | 80 | 1,509 |
| July 11, 2025 | 84.29 | 81.62 | 81.62 | 84.29 | 81 | 2,042 |
| July 10, 2025 | 83.57 | 82.71 | 82.71 | 84.74 | 81 | 4,589 |
| July 09, 2025 | 85 | 83.57 | 83.57 | 85.95 | 82 | 4,359 |
| July 08, 2025 | 87.85 | 85 | 85 | 87.85 | 85 | 9,525 |
| July 07, 2025 | 85.5 | 85.99 | 85.99 | 88 | 85.2 | 10,114 |
| July 04, 2025 | 87.9 | 86.04 | 86.04 | 89.5 | 85.65 | 6,975 |
| July 03, 2025 | 87.57 | 85.49 | 85.49 | 89.67 | 85.1 | 16,323 |