65.20
-0.31(-0.47%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 68 | 65.51 | 65.51 | 68.1 | 65.13 | 1.58M |
September 25, 2025 | 68.85 | 68.19 | 68.19 | 71.38 | 67.5 | 7.32M |
September 24, 2025 | 70.4 | 68.25 | 68.25 | 70.59 | 67.9 | 1.79M |
September 23, 2025 | 71.45 | 70.14 | 70.14 | 71.45 | 69.21 | 2.66M |
September 22, 2025 | 68.24 | 70.96 | 70.96 | 73.88 | 67.21 | 23.1M |
September 19, 2025 | 66.44 | 67.39 | 67.39 | 69.19 | 65.92 | 3.25M |
September 18, 2025 | 66.45 | 66.34 | 66.34 | 67.41 | 66 | 687,204 |
September 17, 2025 | 66.61 | 66.09 | 66.09 | 67.61 | 65.84 | 975,645 |
September 16, 2025 | 66.73 | 66.09 | 66.09 | 66.8 | 65.74 | 663,752 |
September 15, 2025 | 65.1 | 66.27 | 66.27 | 68.6 | 65.1 | 2.46M |
September 12, 2025 | 65.17 | 64.84 | 64.84 | 65.56 | 64.35 | 510,593 |
September 11, 2025 | 65.03 | 64.85 | 64.85 | 66.77 | 64.3 | 1.43M |
September 10, 2025 | 64.65 | 65.05 | 65.05 | 66.28 | 64.56 | 656,831 |
September 09, 2025 | 65.69 | 64.47 | 64.47 | 65.85 | 64.12 | 763,482 |
September 08, 2025 | 65.1 | 65.22 | 65.22 | 67.2 | 64.36 | 1.68M |
September 05, 2025 | 63.25 | 64.54 | 64.54 | 67.2 | 62.96 | 2.79M |
September 04, 2025 | 65 | 63.38 | 63.38 | 65.28 | 63.2 | 546,510 |
September 03, 2025 | 62.87 | 64.53 | 64.53 | 65.6 | 62.81 | 1.01M |
September 02, 2025 | 62.39 | 62.87 | 62.87 | 63.92 | 62.2 | 758,308 |
September 01, 2025 | 60.79 | 62.23 | 62.23 | 62.55 | 60.79 | 729,319 |
August 29, 2025 | 61.39 | 60.79 | 60.79 | 61.94 | 60.2 | 463,736 |
August 28, 2025 | 62.1 | 61.38 | 61.38 | 63.24 | 60.8 | 731,683 |
August 26, 2025 | 63.83 | 62.21 | 62.21 | 63.9 | 62 | 315,058 |
August 25, 2025 | 65.8 | 63.83 | 63.83 | 65.8 | 63.7 | 445,908 |
August 22, 2025 | 65.2 | 64.13 | 64.13 | 65.32 | 64.02 | 325,970 |
August 21, 2025 | 66 | 65.07 | 65.07 | 66.7 | 64.66 | 553,671 |
August 20, 2025 | 65.89 | 65.49 | 65.49 | 66.09 | 64.8 | 575,443 |
August 19, 2025 | 63.01 | 65.3 | 65.3 | 66.51 | 63.01 | 1.91M |
August 18, 2025 | 62.5 | 63.01 | 63.01 | 63.62 | 62.5 | 410,180 |
August 14, 2025 | 62.69 | 62.13 | 62.13 | 63.08 | 62 | 269,624 |
August 13, 2025 | 62.31 | 62.69 | 62.69 | 63.18 | 62.3 | 495,666 |
August 12, 2025 | 62.15 | 62.01 | 62.01 | 63.19 | 61.9 | 575,802 |
August 11, 2025 | 63.26 | 62.81 | 62.81 | 63.5 | 61.81 | 639,046 |
August 08, 2025 | 64.8 | 63.26 | 63.26 | 64.9 | 63.05 | 466,368 |
August 07, 2025 | 64.94 | 64.42 | 64.42 | 65.8 | 62.22 | 761,008 |
August 06, 2025 | 66.1 | 64.9 | 64.9 | 66.3 | 64.71 | 376,061 |
August 05, 2025 | 66 | 65.71 | 65.71 | 66.55 | 65.5 | 458,788 |
August 04, 2025 | 65.65 | 65.6 | 65.6 | 67.75 | 65.25 | 542,779 |
August 01, 2025 | 64.4 | 66.27 | 66.27 | 69.47 | 64.4 | 1.73M |
July 31, 2025 | 64 | 64.63 | 64.63 | 65.15 | 63.56 | 426,292 |
July 30, 2025 | 66.29 | 65.59 | 65.59 | 66.95 | 65.45 | 249,194 |
July 29, 2025 | 64.65 | 66.01 | 66.01 | 66.98 | 64.3 | 571,142 |
July 28, 2025 | 67 | 65.34 | 65.34 | 67.24 | 64.5 | 692,717 |
July 25, 2025 | 68 | 67.13 | 67.13 | 68.5 | 66.71 | 631,162 |
July 24, 2025 | 69.49 | 68.68 | 68.68 | 69.56 | 68.35 | 445,824 |
July 23, 2025 | 70.64 | 69.17 | 69.17 | 70.64 | 68.7 | 734,595 |
July 22, 2025 | 71.8 | 70.29 | 70.29 | 72.8 | 70.1 | 1.68M |
July 21, 2025 | 68.2 | 70.68 | 70.68 | 72 | 67.52 | 4.62M |
July 18, 2025 | 68.64 | 68.1 | 68.1 | 68.87 | 67.55 | 575,305 |
July 17, 2025 | 69.11 | 68.28 | 68.28 | 69.2 | 68.1 | 420,043 |
July 16, 2025 | 68.55 | 68.66 | 68.66 | 69.48 | 68.5 | 547,154 |
July 15, 2025 | 68.09 | 68.5 | 68.5 | 69.74 | 68.01 | 510,331 |
July 14, 2025 | 68.15 | 67.88 | 67.88 | 68.5 | 67.02 | 534,155 |
July 11, 2025 | 68.78 | 67.96 | 67.96 | 69.59 | 67.8 | 683,760 |
July 10, 2025 | 69.9 | 68.78 | 68.78 | 70.35 | 68.1 | 741,163 |
July 09, 2025 | 69.64 | 69.13 | 69.13 | 70.64 | 69 | 457,348 |
July 08, 2025 | 69.99 | 69.36 | 69.36 | 70.94 | 69 | 484,332 |
July 07, 2025 | 70 | 69.66 | 69.66 | 70.94 | 68.9 | 631,092 |
July 04, 2025 | 71.35 | 70.04 | 70.04 | 71.35 | 69.61 | 617,733 |
July 03, 2025 | 71.6 | 70.34 | 70.34 | 71.6 | 69.69 | 710,810 |