62.45
+0.31(+0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 21, 2025 | 62.49 | 61.84 | 61.84 | 62.49 | 61.8 | 4,273 |
| August 20, 2025 | 63.39 | 62.18 | 62.18 | 63.39 | 61.96 | 1,272 |
| August 19, 2025 | 62.03 | 61.85 | 61.85 | 62.29 | 61.84 | 2,138 |
| August 18, 2025 | 61.74 | 61.93 | 61.93 | 62.09 | 61.73 | 20,322 |
| August 14, 2025 | 62.34 | 62.16 | 62.16 | 62.34 | 61.66 | 7,520 |
| August 13, 2025 | 60.84 | 61.88 | 61.88 | 62.41 | 60.84 | 27,944 |
| August 12, 2025 | 62.18 | 62.41 | 62.41 | 62.5 | 62.04 | 4,321 |
| August 11, 2025 | 63.98 | 62.07 | 62.07 | 63.98 | 62.02 | 4,540 |
| August 08, 2025 | 62.4 | 62.12 | 62.12 | 62.42 | 62.1 | 769 |
| August 07, 2025 | 62.39 | 62.4 | 62.4 | 62.48 | 62.11 | 668 |
| August 06, 2025 | 62.44 | 62.39 | 62.39 | 62.44 | 62.13 | 1,551 |
| August 05, 2025 | 62.34 | 62.44 | 62.44 | 62.64 | 62.16 | 3,143 |
| August 04, 2025 | 62.01 | 62.14 | 62.14 | 63 | 61.76 | 37,181 |
| August 01, 2025 | 62.1 | 62.1 | 62.1 | 62.34 | 61.93 | 2,049 |
| July 31, 2025 | 62.29 | 62.1 | 62.1 | 62.4 | 61.71 | 69,730 |
| July 30, 2025 | 62.29 | 62.71 | 62.71 | 63.95 | 62.07 | 231,875 |
| July 29, 2025 | 62.3 | 62.18 | 62.18 | 62.3 | 62.05 | 3,237 |
| July 28, 2025 | 63.83 | 62.27 | 62.27 | 63.83 | 62 | 182,647 |
| July 25, 2025 | 62.16 | 62.28 | 62.28 | 62.34 | 61.97 | 6,541 |
| July 24, 2025 | 63.87 | 62.16 | 62.16 | 63.87 | 62.12 | 3,274 |
| July 23, 2025 | 62.33 | 62.32 | 62.32 | 62.4 | 62.14 | 1,526 |
| July 22, 2025 | 62.12 | 62.3 | 62.3 | 62.44 | 62.02 | 741,502 |
| July 21, 2025 | 63.83 | 62.32 | 62.32 | 63.83 | 62.01 | 3,887 |
| July 18, 2025 | 62.15 | 62.28 | 62.28 | 62.34 | 62.11 | 11,063 |
| July 17, 2025 | 62 | 62.12 | 62.12 | 62.29 | 61.97 | 4,712 |
| July 16, 2025 | 62.39 | 62.29 | 62.29 | 62.44 | 62.01 | 11,456 |
| July 15, 2025 | 62.25 | 62.27 | 62.27 | 62.29 | 61.96 | 5,485 |
| July 14, 2025 | 62.9 | 62.26 | 62.26 | 62.9 | 62.01 | 6,938 |
| July 11, 2025 | 62.35 | 62.26 | 62.26 | 62.35 | 62 | 3,894 |
| July 10, 2025 | 62.59 | 62.04 | 62.04 | 62.9 | 61.94 | 9,322 |
| July 09, 2025 | 62.08 | 62.12 | 62.12 | 62.49 | 61.86 | 2,523 |