62.67
-0.8(-1.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 63 | 62.67 | 62.67 | 64.3 | 62.5 | 1.98M |
| July 10, 2025 | 63.31 | 63.47 | 63.47 | 63.95 | 62.75 | 1.61M |
| July 09, 2025 | 63.63 | 63.29 | 63.29 | 64.21 | 63 | 1.86M |
| July 08, 2025 | 63.99 | 63.44 | 63.44 | 64.33 | 62.5 | 2.58M |
| July 07, 2025 | 65.56 | 63.81 | 63.81 | 66.4 | 63.63 | 3.66M |
| July 04, 2025 | 64.05 | 65.36 | 65.36 | 66 | 63.54 | 9.45M |
| July 03, 2025 | 61.79 | 63.94 | 63.94 | 64.39 | 61.6 | 8.22M |
| July 02, 2025 | 62.05 | 61.73 | 61.73 | 62.47 | 61.4 | 1.81M |
| July 01, 2025 | 62.03 | 62.04 | 62.04 | 62.59 | 61.47 | 2.23M |
| June 30, 2025 | 63.06 | 61.77 | 61.77 | 63.75 | 61.1 | 4.03M |
| June 27, 2025 | 62.58 | 62.76 | 62.76 | 64.05 | 62.5 | 3.32M |
| June 26, 2025 | 63.19 | 62.31 | 62.31 | 63.74 | 62.15 | 2.19M |
| June 25, 2025 | 62.2 | 62.89 | 62.89 | 63.99 | 62.19 | 2.87M |
| June 24, 2025 | 62.2 | 61.89 | 61.89 | 63.3 | 61.57 | 3.69M |
| June 23, 2025 | 61.15 | 61.66 | 61.66 | 62.15 | 60.58 | 2.55M |
| June 20, 2025 | 60.15 | 61.5 | 61.5 | 62.37 | 59.96 | 4.36M |
| June 19, 2025 | 62.5 | 60.16 | 60.16 | 63.13 | 59.71 | 5.14M |
| June 18, 2025 | 63.5 | 62.31 | 62.31 | 64.5 | 62.1 | 3.77M |
| June 17, 2025 | 65.03 | 63.76 | 63.76 | 66.35 | 63.5 | 4.07M |
| June 16, 2025 | 64.7 | 64.94 | 64.94 | 65.48 | 62.43 | 4.54M |
| June 13, 2025 | 64.4 | 64.67 | 64.67 | 65.88 | 64 | 4.99M |
| June 12, 2025 | 67 | 66.01 | 66.01 | 70.5 | 65.59 | 13.94M |
| June 11, 2025 | 65 | 67.37 | 67.37 | 68.12 | 64.83 | 10.88M |
| June 10, 2025 | 65.44 | 64.77 | 64.77 | 66.89 | 64.6 | 4.03M |
| June 09, 2025 | 64.44 | 65.18 | 65.18 | 66.1 | 64.44 | 2.98M |
| June 06, 2025 | 64.75 | 64.12 | 64.12 | 64.89 | 63.5 | 2.84M |
| June 05, 2025 | 64 | 64.47 | 64.47 | 65.65 | 64 | 3.11M |
| June 04, 2025 | 64.7 | 63.81 | 63.81 | 64.92 | 62.66 | 3.46M |
| June 03, 2025 | 65.02 | 64.58 | 64.58 | 66.57 | 64.25 | 3.25M |
| June 02, 2025 | 65 | 64.86 | 64.86 | 65.86 | 64.01 | 2.43M |
| May 30, 2025 | 66.35 | 64.84 | 64.84 | 66.65 | 64.33 | 3.37M |
| May 29, 2025 | 65.72 | 66.22 | 66.22 | 67.23 | 65.4 | 3.57M |
| May 28, 2025 | 66.88 | 65.36 | 65.36 | 67.09 | 65 | 2.94M |
| May 27, 2025 | 66.86 | 66.67 | 66.67 | 67.26 | 66.17 | 3.61M |
| May 26, 2025 | 67 | 66.62 | 66.62 | 68.24 | 66.4 | 5.64M |
| May 23, 2025 | 68.14 | 66.59 | 66.59 | 68.14 | 66.25 | 5.98M |
| May 22, 2025 | 65.8 | 67.86 | 67.86 | 68.4 | 65.02 | 13.89M |
| May 21, 2025 | 62.9 | 65.94 | 65.94 | 66.88 | 62.1 | 14.21M |
| May 20, 2025 | 64 | 62.83 | 62.83 | 64.89 | 62.28 | 6.59M |
| May 19, 2025 | 60.65 | 63.67 | 63.67 | 65.7 | 60.16 | 17.69M |
| May 16, 2025 | 61.38 | 60.57 | 60.57 | 61.4 | 60.42 | 3.05M |
| May 15, 2025 | 60.5 | 60.96 | 60.96 | 62.4 | 60.48 | 5.43M |
| May 14, 2025 | 60.82 | 60.08 | 60.08 | 61.25 | 59.76 | 5.05M |
| May 13, 2025 | 59.26 | 60.17 | 60.17 | 61.55 | 57.92 | 7.62M |
| May 12, 2025 | 59.25 | 60.36 | 60.36 | 60.64 | 59.25 | 5.92M |
| May 09, 2025 | 57.19 | 56.36 | 56.36 | 57.32 | 54.89 | 7.59M |
| May 08, 2025 | 59.36 | 57.47 | 57.47 | 60.66 | 56.63 | 5.02M |
| May 07, 2025 | 55.65 | 58.63 | 58.63 | 59.35 | 55.65 | 7.96M |
| May 06, 2025 | 60.89 | 57.61 | 57.61 | 60.97 | 57.01 | 5.4M |
| May 05, 2025 | 60.16 | 61.05 | 61.05 | 61.6 | 59.5 | 5.48M |
| May 02, 2025 | 60.6 | 59.26 | 59.26 | 61.37 | 58.75 | 6.15M |
| April 30, 2025 | 62.6 | 60.17 | 60.17 | 62.73 | 59.61 | 6.13M |
| April 29, 2025 | 62.28 | 62.63 | 62.63 | 63.37 | 61.38 | 9.89M |
| April 28, 2025 | 58.55 | 62.05 | 62.05 | 64.9 | 57.75 | 26.33M |
| April 25, 2025 | 62.22 | 58.82 | 58.82 | 62.3 | 57.44 | 16.86M |
| April 24, 2025 | 54.5 | 62.22 | 62.22 | 64.2 | 54.08 | 39.57M |
| April 23, 2025 | 54.98 | 54.52 | 54.52 | 55.59 | 52.92 | 5.33M |
| April 22, 2025 | 54.4 | 54.48 | 54.48 | 55.45 | 53.36 | 5.31M |
| April 21, 2025 | 52.69 | 53.91 | 53.91 | 54.36 | 52.37 | 4.75M |
| April 17, 2025 | 52.3 | 52.36 | 52.36 | 53.11 | 51.98 | 3.01M |