66.68
+2.56(+3.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 64.25 | 66.68 | 66.68 | 67 | 64.25 | 2.67M |
| February 04, 2025 | 63 | 64.12 | 64.12 | 64.5 | 62.54 | 2.55M |
| February 03, 2025 | 63.5 | 62.02 | 62.02 | 63.97 | 61.7 | 2.25M |
| February 01, 2025 | 64.75 | 64.67 | 64.67 | 66.29 | 63.26 | 2.63M |
| January 31, 2025 | 62.76 | 65.03 | 65.03 | 65.45 | 62.21 | 2.94M |
| January 30, 2025 | 63.35 | 62.44 | 62.44 | 64.45 | 62.2 | 2.63M |
| January 29, 2025 | 60.65 | 63.01 | 63.01 | 63.35 | 60.65 | 3M |
| January 28, 2025 | 61.19 | 60.08 | 60.08 | 61.74 | 57.21 | 5.34M |
| January 27, 2025 | 63.45 | 60.84 | 60.84 | 63.45 | 59.88 | 4.15M |
| January 24, 2025 | 66.5 | 63.59 | 63.59 | 66.5 | 63.24 | 2.38M |
| January 23, 2025 | 65.75 | 66.07 | 66.07 | 67.34 | 65.24 | 2.09M |
| January 22, 2025 | 67.8 | 66.19 | 66.19 | 68.15 | 64.72 | 2.94M |
| January 21, 2025 | 70.93 | 67.37 | 67.37 | 71.32 | 67.03 | 4.32M |
| January 20, 2025 | 67.7 | 70.93 | 70.93 | 71.31 | 67.52 | 5.42M |
| January 17, 2025 | 68.2 | 67.44 | 67.44 | 68.4 | 67.07 | 3.21M |
| January 16, 2025 | 67.25 | 68.14 | 68.14 | 68.65 | 67.05 | 2.62M |
| January 15, 2025 | 69 | 66.8 | 66.8 | 69 | 66.5 | 4.42M |
| January 14, 2025 | 65.74 | 67.93 | 67.93 | 68.34 | 64.92 | 4.8M |
| January 13, 2025 | 67.5 | 64.92 | 64.92 | 68.74 | 64.02 | 6.13M |
| January 10, 2025 | 71 | 68.23 | 68.23 | 71.39 | 67.74 | 6.04M |
| January 09, 2025 | 74.29 | 70.89 | 70.89 | 74.4 | 70.42 | 4.34M |
| January 08, 2025 | 75.54 | 74.3 | 74.3 | 75.83 | 73.91 | 3.35M |
| January 07, 2025 | 73.7 | 75.48 | 75.48 | 75.81 | 73.7 | 4.36M |
| January 06, 2025 | 78.2 | 73.47 | 73.47 | 78.45 | 73 | 11.5M |
| January 03, 2025 | 79.41 | 78.97 | 78.97 | 80.65 | 78.65 | 3.15M |
| January 02, 2025 | 79.49 | 78.9 | 78.9 | 79.49 | 78.04 | 2.44M |
| January 01, 2025 | 78.3 | 79.19 | 79.19 | 80.01 | 78.06 | 2.92M |
| December 31, 2024 | 75.44 | 78.16 | 78.16 | 78.45 | 75.26 | 3.94M |
| December 30, 2024 | 77 | 75.66 | 75.66 | 78.2 | 75.28 | 4.03M |
| December 27, 2024 | 77.6 | 76.86 | 76.86 | 78.38 | 76.7 | 2.96M |
| December 26, 2024 | 78.9 | 77.25 | 77.25 | 79.65 | 77.02 | 2.53M |
| December 24, 2024 | 78.69 | 78.8 | 78.8 | 79.38 | 77.72 | 2.29M |
| December 23, 2024 | 81.19 | 78.71 | 78.71 | 81.64 | 78 | 4.12M |
| December 20, 2024 | 83.7 | 79.89 | 79.89 | 84.57 | 79.06 | 5.43M |
| December 19, 2024 | 83.6 | 83.25 | 83.25 | 84 | 82.37 | 3.95M |
| December 18, 2024 | 85.5 | 84.09 | 84.09 | 87.2 | 83.66 | 5.75M |
| December 17, 2024 | 86.6 | 85.57 | 85.57 | 87.71 | 85.16 | 5.48M |
| December 16, 2024 | 87.4 | 86.7 | 86.7 | 88.6 | 86.25 | 5.2M |
| December 13, 2024 | 88.7 | 87.13 | 87.13 | 88.7 | 84.7 | 8.89M |
| December 12, 2024 | 88.9 | 88.35 | 88.35 | 91.7 | 87.31 | 16.56M |
| December 11, 2024 | 86.1 | 88.47 | 88.47 | 89.4 | 86.09 | 11.66M |
| December 10, 2024 | 87.5 | 85.8 | 85.8 | 87.5 | 84.71 | 5.68M |
| December 09, 2024 | 87.55 | 87.23 | 87.23 | 89.49 | 86.9 | 5.99M |
| December 06, 2024 | 86.68 | 87.21 | 87.21 | 88.5 | 86.06 | 7.92M |
| December 05, 2024 | 86.67 | 86.37 | 86.37 | 88.45 | 86 | 9.84M |
| December 04, 2024 | 86.24 | 86.35 | 86.35 | 87.5 | 84.65 | 10.06M |
| December 03, 2024 | 84.42 | 86.01 | 86.01 | 87.2 | 83.53 | 13.23M |
| December 02, 2024 | 79 | 83.95 | 83.95 | 85.1 | 78.08 | 18.51M |
| November 29, 2024 | 78.2 | 78.96 | 78.96 | 80.88 | 77.85 | 7.42M |
| November 28, 2024 | 77.75 | 77.85 | 77.85 | 78.83 | 76.8 | 6.2M |
| November 27, 2024 | 75.45 | 77.35 | 77.35 | 77.95 | 75.07 | 6.05M |
| November 26, 2024 | 74 | 75.07 | 75.07 | 75.7 | 73.91 | 5.04M |
| November 25, 2024 | 75.54 | 74.05 | 74.05 | 76 | 73.56 | 4.3M |
| November 22, 2024 | 73.79 | 73.93 | 73.93 | 75.36 | 73.25 | 5.39M |
| November 21, 2024 | 76 | 73.23 | 73.23 | 76.01 | 73 | 4.95M |
| November 19, 2024 | 75.13 | 75.93 | 75.93 | 76.9 | 74.47 | 5.5M |
| November 18, 2024 | 76.82 | 74.15 | 74.15 | 76.82 | 73.4 | 5.95M |
| November 14, 2024 | 76 | 75.61 | 75.61 | 77.67 | 75.25 | 5.66M |
| November 13, 2024 | 79.5 | 75.53 | 75.53 | 79.56 | 75.11 | 8.25M |
| November 12, 2024 | 80 | 79.81 | 79.81 | 82.79 | 79.26 | 9.33M |