68.73
+0.35(+0.51%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 91,118 |
October 01, 2025 | 66.52 | 68.38 | 68.38 | 68.38 | 66.52 | 100,914 |
September 30, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 128,029 |
September 29, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 45,929 |
September 26, 2025 | 68.3 | 68.3 | 68.3 | 68.3 | 68.3 | 58,605 |
September 25, 2025 | 68.47 | 68.44 | 68.44 | 68.47 | 67.9 | 215,079 |
September 24, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.4 | 477,298 |
September 23, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 93,462 |
September 22, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 221,830 |
September 19, 2025 | 67.2 | 67.2 | 67.2 | 67.2 | 67.2 | 43,097 |
September 18, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 99,126 |
September 17, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.54 | 369,301 |
September 16, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 79,683 |
September 15, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 73,677 |
September 12, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 81,561 |
September 11, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 109,532 |
September 10, 2025 | 65.91 | 65.91 | 65.91 | 65.91 | 65.5 | 95,144 |
September 09, 2025 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 256,747 |
September 08, 2025 | 65.85 | 65.84 | 65.84 | 65.85 | 65.23 | 297,742 |
September 05, 2025 | 64.5 | 65.23 | 65.23 | 65.23 | 64.5 | 71,099 |
September 04, 2025 | 64.5 | 64.5 | 64.5 | 64.5 | 64.5 | 221,534 |
September 03, 2025 | 66.44 | 65.62 | 65.62 | 66.99 | 63.19 | 250,775 |
September 02, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.5 | 137,518 |
September 01, 2025 | 63.22 | 65.04 | 65.04 | 65.25 | 63.22 | 377,214 |
August 29, 2025 | 62.69 | 64.85 | 64.85 | 64.86 | 62.69 | 338,178 |
August 28, 2025 | 64.3 | 64.3 | 64.3 | 64.3 | 63.02 | 87,343 |
August 26, 2025 | 64.42 | 64.27 | 64.27 | 64.42 | 63.5 | 281,989 |
August 25, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 52,882 |
August 22, 2025 | 63.48 | 62.86 | 62.86 | 63.48 | 62.42 | 330,942 |
August 21, 2025 | 63.82 | 63.69 | 63.69 | 63.82 | 63.36 | 283,170 |
August 20, 2025 | 64.77 | 64.72 | 64.72 | 64.77 | 63.55 | 272,496 |
August 19, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.92 | 84,429 |
August 18, 2025 | 63.22 | 64.88 | 64.88 | 64.88 | 63.22 | 242,057 |
August 14, 2025 | 64.9 | 64.85 | 64.85 | 64.9 | 63.42 | 533,845 |
August 13, 2025 | 64.15 | 63.42 | 63.42 | 64.15 | 62.53 | 514,508 |
August 12, 2025 | 64.36 | 63.98 | 63.98 | 64.36 | 63.01 | 477,080 |
August 11, 2025 | 63.5 | 63.33 | 63.33 | 63.5 | 62.4 | 352,318 |
August 08, 2025 | 63.75 | 62.21 | 62.21 | 63.75 | 62 | 364,416 |
August 07, 2025 | 60.95 | 62.55 | 62.55 | 63.06 | 60.95 | 263,378 |
August 06, 2025 | 60.33 | 62.52 | 62.52 | 62.98 | 60.33 | 234,144 |
August 05, 2025 | 62.06 | 61.88 | 61.88 | 62.06 | 61.56 | 383,458 |
August 04, 2025 | 63.44 | 61.98 | 61.98 | 63.44 | 60.8 | 900,888 |
August 01, 2025 | 62.1 | 63.15 | 63.15 | 63.2 | 62.05 | 352,287 |
July 31, 2025 | 59.61 | 62.77 | 62.77 | 62.82 | 59.61 | 636,605 |
July 30, 2025 | 61.44 | 61.03 | 61.03 | 61.79 | 60.3 | 378,969 |
July 29, 2025 | 61.01 | 60.38 | 60.38 | 61.01 | 58.04 | 434,539 |
July 28, 2025 | 59.26 | 59.53 | 59.53 | 59.9 | 57.83 | 429,003 |
July 25, 2025 | 61.17 | 57.82 | 57.82 | 61.17 | 57.06 | 529,487 |
July 24, 2025 | 57.74 | 59.39 | 59.39 | 61.01 | 57.74 | 262,351 |
July 23, 2025 | 59.25 | 59.23 | 59.23 | 59.77 | 59.01 | 203,128 |
July 22, 2025 | 59.49 | 59.25 | 59.25 | 59.49 | 58.9 | 255,373 |
July 21, 2025 | 60.65 | 58.77 | 58.77 | 60.65 | 57.6 | 585,460 |
July 18, 2025 | 59.84 | 59.18 | 59.18 | 59.84 | 58.41 | 287,020 |
July 17, 2025 | 59.15 | 58.39 | 58.39 | 59.15 | 57.22 | 252,635 |
July 16, 2025 | 56.22 | 57.71 | 57.71 | 58.61 | 56.22 | 460,333 |
July 15, 2025 | 57.49 | 57.19 | 57.19 | 57.49 | 56.3 | 262,741 |
July 14, 2025 | 57.5 | 56.09 | 56.09 | 57.5 | 55.52 | 869,492 |
July 11, 2025 | 58.63 | 57.04 | 57.04 | 58.63 | 56.3 | 643,828 |
July 10, 2025 | 60.07 | 57.2 | 57.2 | 60.07 | 55.82 | 1.91M |
July 09, 2025 | 59.89 | 60.26 | 60.26 | 60.26 | 58.8 | 839,268 |