64.54
-1.5(-2.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 66.04 | 64.54 | 64.54 | 66.9 | 64.29 | 220,250 |
| September 25, 2025 | 66.45 | 66.04 | 66.04 | 68 | 65.68 | 204,915 |
| September 24, 2025 | 66.8 | 66.33 | 66.33 | 67.91 | 66.15 | 186,973 |
| September 23, 2025 | 67.74 | 66.83 | 66.83 | 68.47 | 66.17 | 203,595 |
| September 22, 2025 | 68.3 | 67.74 | 67.74 | 69.64 | 67.29 | 257,274 |
| September 19, 2025 | 69.82 | 68.3 | 68.3 | 70.03 | 68.05 | 271,539 |
| September 18, 2025 | 68.9 | 69.41 | 69.41 | 70.4 | 68.9 | 219,156 |
| September 17, 2025 | 69.45 | 68.72 | 68.72 | 70.55 | 68.53 | 350,237 |
| September 16, 2025 | 70.24 | 68.88 | 68.88 | 72.37 | 68.5 | 660,459 |
| September 15, 2025 | 71 | 69.85 | 69.85 | 71 | 69.3 | 291,684 |
| September 12, 2025 | 70.9 | 70.37 | 70.37 | 71.84 | 70.14 | 187,091 |
| September 11, 2025 | 70.98 | 70.65 | 70.65 | 72.5 | 70.55 | 217,886 |
| September 10, 2025 | 72.2 | 71.31 | 71.31 | 72.5 | 71.01 | 230,773 |
| September 09, 2025 | 72.82 | 71.5 | 71.5 | 73.62 | 71.3 | 241,291 |
| September 08, 2025 | 73.3 | 73.28 | 73.28 | 75.48 | 72.82 | 598,799 |
| September 05, 2025 | 72.2 | 72.06 | 72.06 | 73.68 | 70.41 | 446,108 |
| September 04, 2025 | 74.44 | 71.82 | 71.82 | 75.9 | 71.3 | 868,993 |
| September 03, 2025 | 68.9 | 73.7 | 73.7 | 74.65 | 68.63 | 2.06M |
| September 02, 2025 | 68.19 | 68.91 | 68.91 | 70.62 | 67.83 | 579,919 |
| September 01, 2025 | 66.3 | 68.05 | 68.05 | 69.67 | 66 | 2.07M |
| August 29, 2025 | 64.25 | 64.43 | 64.43 | 66.2 | 64 | 185,158 |
| August 28, 2025 | 65 | 64.89 | 64.89 | 65.61 | 64.15 | 156,912 |
| August 26, 2025 | 66 | 65.13 | 65.13 | 66.59 | 65 | 101,150 |
| August 25, 2025 | 67.7 | 66.18 | 66.18 | 67.9 | 66.01 | 380,296 |
| August 22, 2025 | 68.2 | 67.19 | 67.19 | 68.2 | 65.97 | 342,542 |
| August 21, 2025 | 68.49 | 68.03 | 68.03 | 70.67 | 67.5 | 490,662 |
| August 20, 2025 | 67.2 | 68.28 | 68.28 | 69 | 66.85 | 431,463 |
| August 19, 2025 | 64.12 | 66.82 | 66.82 | 67.5 | 63.82 | 587,845 |
| August 18, 2025 | 64.25 | 64.29 | 64.29 | 66.21 | 64.01 | 410,055 |
| August 14, 2025 | 65.9 | 64.21 | 64.21 | 67.17 | 63.5 | 247,465 |
| August 13, 2025 | 66.3 | 65.67 | 65.67 | 66.66 | 65.35 | 161,064 |
| August 12, 2025 | 67.23 | 65.98 | 65.98 | 68 | 65.5 | 624,192 |
| August 11, 2025 | 65.66 | 65.15 | 65.15 | 66.13 | 64.13 | 295,861 |
| August 08, 2025 | 64.49 | 64.82 | 64.82 | 68 | 63.64 | 603,288 |
| August 07, 2025 | 63.01 | 63.87 | 63.87 | 64.98 | 62.11 | 396,809 |
| August 06, 2025 | 65.76 | 63.58 | 63.58 | 65.99 | 63.2 | 352,941 |
| August 05, 2025 | 65.99 | 65.44 | 65.44 | 68.44 | 65.1 | 900,159 |
| August 04, 2025 | 66 | 65.39 | 65.39 | 67.19 | 65 | 503,981 |
| August 01, 2025 | 68 | 66.07 | 66.07 | 68.5 | 65.31 | 438,194 |
| July 31, 2025 | 68.8 | 67.96 | 67.96 | 69.44 | 67.1 | 612,302 |
| July 30, 2025 | 71.71 | 68.97 | 68.97 | 71.9 | 68.62 | 789,674 |
| July 29, 2025 | 70.2 | 71.99 | 71.99 | 73.3 | 69.08 | 1.22M |
| July 28, 2025 | 72.9 | 70.28 | 70.28 | 73.74 | 69.88 | 757,307 |
| July 25, 2025 | 74.49 | 72.9 | 72.9 | 74.99 | 72.52 | 634,495 |
| July 24, 2025 | 77.25 | 74.72 | 74.72 | 78.24 | 74.15 | 1.33M |
| July 23, 2025 | 77.55 | 76.18 | 76.18 | 77.62 | 74.76 | 1.29M |
| July 22, 2025 | 77.6 | 76.39 | 76.39 | 78.19 | 75.85 | 1.44M |
| July 21, 2025 | 78.44 | 77.82 | 77.82 | 79.87 | 77.01 | 3.65M |
| July 18, 2025 | 70.7 | 79.25 | 79.25 | 81.1 | 69.15 | 23.03M |
| July 17, 2025 | 69.5 | 69.12 | 69.12 | 71.27 | 68.25 | 732,367 |
| July 16, 2025 | 68.24 | 68.1 | 68.1 | 69.1 | 67.5 | 351,872 |
| July 15, 2025 | 67.63 | 68.24 | 68.24 | 69 | 67.5 | 305,994 |
| July 14, 2025 | 68.72 | 67.23 | 67.23 | 69.15 | 66.75 | 497,014 |
| July 11, 2025 | 70.25 | 68.72 | 68.72 | 70.25 | 68.15 | 354,314 |
| July 10, 2025 | 69.62 | 70.26 | 70.26 | 70.86 | 69.62 | 332,280 |
| July 09, 2025 | 68.79 | 69.62 | 69.62 | 70.94 | 68.56 | 929,574 |
| July 08, 2025 | 68.99 | 68.34 | 68.34 | 69.67 | 67.58 | 572,492 |
| July 07, 2025 | 73.1 | 69.01 | 69.01 | 73.64 | 68.6 | 929,520 |
| July 04, 2025 | 73.46 | 72.77 | 72.77 | 74.45 | 72.25 | 1.3M |
| July 03, 2025 | 68.55 | 73.83 | 73.83 | 74.8 | 68.2 | 3.26M |