62.79
+0.24(+0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 62.63 | 62.69 | 62.69 | 62.85 | 62.45 | 34,510 |
| November 18, 2025 | 62.54 | 62.79 | 62.79 | 62.85 | 62.51 | 10,640 |
| November 17, 2025 | 63.19 | 62.54 | 62.54 | 63.19 | 62.44 | 10,290 |
| November 14, 2025 | 62.5 | 62.88 | 62.88 | 62.93 | 62.48 | 16,806 |
| November 13, 2025 | 62.67 | 62.73 | 62.73 | 62.84 | 62.57 | 8,283 |
| November 12, 2025 | 62.84 | 62.57 | 62.57 | 62.84 | 62.46 | 25,459 |
| November 11, 2025 | 63.11 | 62.82 | 62.82 | 63.11 | 62.62 | 2,843 |
| November 10, 2025 | 63.06 | 62.84 | 62.84 | 63.06 | 62.45 | 2,248 |
| November 07, 2025 | 62.85 | 62.78 | 62.78 | 62.88 | 62.62 | 3,163 |
| November 06, 2025 | 63.02 | 62.82 | 62.82 | 63.02 | 62.5 | 11,259 |
| November 04, 2025 | 62.98 | 62.54 | 62.54 | 62.98 | 62.53 | 1,248 |
| November 03, 2025 | 62.5 | 62.76 | 62.76 | 62.87 | 62.46 | 2,563 |
| October 31, 2025 | 62.69 | 62.45 | 62.45 | 62.86 | 62.3 | 9,416 |
| October 30, 2025 | 62.83 | 62.89 | 62.89 | 62.9 | 62.53 | 2,277 |
| October 29, 2025 | 62.5 | 62.83 | 62.83 | 62.83 | 62.48 | 2,586 |
| October 28, 2025 | 62.87 | 62.55 | 62.55 | 62.92 | 62.49 | 266,162 |
| October 27, 2025 | 62.77 | 62.7 | 62.7 | 62.89 | 62.52 | 1,964 |
| October 24, 2025 | 62.34 | 62.62 | 62.62 | 62.9 | 62.34 | 3,390 |
| October 23, 2025 | 62.81 | 62.75 | 62.75 | 62.86 | 62.5 | 5,662 |
| October 21, 2025 | 62.24 | 62.87 | 62.87 | 62.93 | 62.24 | 92 |
| October 20, 2025 | 62.9 | 62.5 | 62.5 | 62.91 | 62.3 | 9,650 |
| October 17, 2025 | 62.46 | 62.75 | 62.75 | 62.78 | 62.28 | 12,744 |
| October 16, 2025 | 62.84 | 62.8 | 62.8 | 62.94 | 62.45 | 17,767 |
| October 15, 2025 | 62.68 | 62.84 | 62.84 | 62.9 | 62.27 | 215,115 |
| October 14, 2025 | 62.2 | 62.79 | 62.79 | 62.99 | 62.2 | 2,488 |
| October 13, 2025 | 62.82 | 62.88 | 62.88 | 62.99 | 62.32 | 5,904 |
| October 10, 2025 | 62.98 | 62.76 | 62.76 | 63.1 | 62.41 | 9,601 |
| October 09, 2025 | 62.79 | 62.98 | 62.98 | 63.3 | 62.47 | 4,509 |
| October 08, 2025 | 62.84 | 62.79 | 62.79 | 62.89 | 62.25 | 11,073 |
| October 07, 2025 | 62.62 | 62.53 | 62.53 | 62.62 | 62.29 | 1,830 |
| October 06, 2025 | 64.32 | 62.31 | 62.31 | 64.32 | 62.23 | 10,092 |
| October 03, 2025 | 62.75 | 62.45 | 62.45 | 62.75 | 62.17 | 2,953 |
| October 01, 2025 | 60.74 | 62.14 | 62.14 | 62.5 | 60.74 | 10,550 |
| September 30, 2025 | 62.23 | 62.3 | 62.3 | 62.32 | 62.06 | 14,285 |
| September 29, 2025 | 62.6 | 62.2 | 62.2 | 62.6 | 62.08 | 67,581 |
| September 26, 2025 | 62.06 | 62.22 | 62.22 | 62.31 | 62.05 | 3,083 |
| September 25, 2025 | 62.05 | 62.2 | 62.2 | 62.23 | 62.04 | 1,624 |
| September 24, 2025 | 62.2 | 62.17 | 62.17 | 62.22 | 62.01 | 3,579 |
| September 23, 2025 | 62.2 | 62.19 | 62.19 | 62.22 | 62.11 | 1,176 |
| September 22, 2025 | 63.34 | 62.18 | 62.18 | 63.34 | 62.02 | 2,796 |
| September 19, 2025 | 61.94 | 62.1 | 62.1 | 62.11 | 61.94 | 522 |
| September 18, 2025 | 63.95 | 62.01 | 62.01 | 63.95 | 61.93 | 3,099 |
| September 17, 2025 | 61.8 | 62.09 | 62.09 | 62.1 | 61.8 | 22,002 |
| September 16, 2025 | 61.98 | 61.98 | 61.98 | 62.02 | 61.7 | 83,556 |
| September 15, 2025 | 61.99 | 61.95 | 61.95 | 62 | 61.72 | 1,592 |
| September 12, 2025 | 62.21 | 61.87 | 61.87 | 62.21 | 61.72 | 1,873 |
| September 11, 2025 | 62.49 | 61.91 | 61.91 | 62.49 | 61.75 | 6,735 |
| September 10, 2025 | 61.79 | 61.92 | 61.92 | 62.03 | 61.68 | 35,472 |
| September 09, 2025 | 61.81 | 61.99 | 61.99 | 62.01 | 61.69 | 15,167 |
| September 08, 2025 | 63.81 | 61.81 | 61.81 | 63.81 | 60.91 | 6,696 |
| September 05, 2025 | 62.01 | 61.95 | 61.95 | 62.07 | 61.71 | 2,956 |
| September 04, 2025 | 61.88 | 61.99 | 61.99 | 62.04 | 61.66 | 1,624 |
| September 03, 2025 | 61.99 | 61.88 | 61.88 | 62.06 | 61.66 | 3,994 |
| September 02, 2025 | 60.18 | 61.98 | 61.98 | 62.11 | 60.18 | 22,894 |
| September 01, 2025 | 61.96 | 61.73 | 61.73 | 61.97 | 61.62 | 1,409 |
| August 29, 2025 | 62.03 | 62.03 | 62.03 | 62.04 | 61.7 | 11,590 |
| August 28, 2025 | 62.11 | 62.04 | 62.04 | 62.11 | 61.74 | 1,780 |
| August 26, 2025 | 62.02 | 61.76 | 61.76 | 62.03 | 61.52 | 1,025 |
| August 25, 2025 | 62.44 | 61.76 | 61.76 | 62.45 | 61.52 | 3,739 |
| August 22, 2025 | 60.29 | 62.22 | 62.22 | 62.36 | 60.29 | 930 |