67.95
-0.77(-1.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 68.9 | 67.95 | 67.95 | 68.95 | 67.06 | 6,466 |
| September 25, 2025 | 70.31 | 68.72 | 68.72 | 70.31 | 68.62 | 4,361 |
| September 24, 2025 | 70 | 68.93 | 68.93 | 70.7 | 68.34 | 5,782 |
| September 23, 2025 | 70.7 | 69.93 | 69.93 | 70.74 | 69.3 | 3,730 |
| September 22, 2025 | 69.29 | 70.74 | 70.74 | 72.74 | 69.29 | 6,922 |
| September 19, 2025 | 69.5 | 68.95 | 68.95 | 70 | 68.4 | 4,700 |
| September 18, 2025 | 71.9 | 69.34 | 69.34 | 72.05 | 69 | 6,407 |
| September 17, 2025 | 69.35 | 70.15 | 70.15 | 72 | 69.35 | 16,790 |
| September 16, 2025 | 69.52 | 69.34 | 69.34 | 71.4 | 68.55 | 14,411 |
| September 15, 2025 | 68.54 | 69.52 | 69.52 | 72.8 | 67.12 | 50,404 |
| September 12, 2025 | 67.6 | 68.54 | 68.54 | 68.94 | 67.01 | 6,246 |
| September 11, 2025 | 67 | 67.05 | 67.05 | 67.99 | 66.66 | 9,788 |
| September 10, 2025 | 67 | 67.21 | 67.21 | 69.59 | 65.73 | 18,823 |
| September 09, 2025 | 68.05 | 67.44 | 67.44 | 69 | 66.45 | 29,602 |
| September 08, 2025 | 70.5 | 68.33 | 68.33 | 72.89 | 68.05 | 28,735 |
| September 05, 2025 | 70.57 | 69.76 | 69.76 | 70.57 | 68.72 | 2,151 |
| September 04, 2025 | 68.13 | 68.7 | 68.7 | 69.89 | 68.1 | 10,258 |
| September 03, 2025 | 68.93 | 68.95 | 68.95 | 70.39 | 68.01 | 14,900 |
| September 02, 2025 | 69.2 | 69.27 | 69.27 | 70.5 | 67.51 | 16,480 |
| September 01, 2025 | 70.99 | 70.11 | 70.11 | 72.86 | 69.5 | 7,404 |
| August 29, 2025 | 71.6 | 70.75 | 70.75 | 71.71 | 70.5 | 2,461 |
| August 28, 2025 | 70.25 | 71.14 | 71.14 | 73.7 | 70.25 | 8,618 |
| August 26, 2025 | 73 | 70.28 | 70.28 | 74.89 | 69.5 | 20,727 |
| August 25, 2025 | 73.28 | 72.65 | 72.65 | 74.39 | 72.31 | 3,861 |
| August 22, 2025 | 75.12 | 72.38 | 72.38 | 76.48 | 71 | 11,596 |
| August 21, 2025 | 74.99 | 75.2 | 75.2 | 76.49 | 74.53 | 3,232 |
| August 20, 2025 | 75.86 | 74.99 | 74.99 | 77.6 | 72.06 | 6,574 |
| August 19, 2025 | 77.23 | 75.49 | 75.49 | 77.53 | 75 | 10,915 |
| August 18, 2025 | 78.03 | 78.2 | 78.2 | 79.2 | 77 | 3,898 |
| August 14, 2025 | 77 | 78.03 | 78.03 | 79.63 | 77 | 1,884 |
| August 13, 2025 | 79.55 | 77.59 | 77.59 | 81 | 76.2 | 9,685 |
| August 12, 2025 | 82.98 | 79.55 | 79.55 | 83 | 78.33 | 13,144 |
| August 11, 2025 | 77.99 | 80.46 | 80.46 | 84.2 | 75.63 | 81,847 |
| August 08, 2025 | 74 | 76.82 | 76.82 | 81.11 | 74 | 24,724 |
| August 07, 2025 | 77.25 | 74.88 | 74.88 | 78.89 | 71.4 | 3,971 |
| August 06, 2025 | 78.85 | 75.05 | 75.05 | 78.85 | 73.19 | 23,182 |
| August 05, 2025 | 78.05 | 77.6 | 77.6 | 79.89 | 77.4 | 3,410 |
| August 04, 2025 | 77.55 | 79.45 | 79.45 | 81.18 | 77.55 | 8,761 |
| August 01, 2025 | 82.6 | 77.55 | 77.55 | 84.4 | 75.21 | 9,684 |
| July 31, 2025 | 83.67 | 82.43 | 82.43 | 85.18 | 82.1 | 3,652 |
| July 30, 2025 | 85.32 | 83.67 | 83.67 | 85.55 | 83.1 | 4,599 |
| July 29, 2025 | 84.01 | 83.38 | 83.38 | 84.75 | 82.1 | 8,575 |
| July 28, 2025 | 82.2 | 84.98 | 84.98 | 86.68 | 82.15 | 16,398 |
| July 25, 2025 | 85.25 | 84.62 | 84.62 | 87 | 82.8 | 15,951 |
| July 24, 2025 | 84.83 | 87.52 | 87.52 | 88.8 | 84.8 | 25,329 |
| July 23, 2025 | 86.06 | 84.71 | 84.71 | 86.06 | 84.12 | 4,515 |
| July 22, 2025 | 85.93 | 86.06 | 86.06 | 87 | 84.41 | 9,869 |
| July 21, 2025 | 88.39 | 84.82 | 84.82 | 88.39 | 83.2 | 11,345 |
| July 18, 2025 | 82.9 | 83.44 | 83.44 | 86.4 | 82.9 | 6,421 |
| July 17, 2025 | 85.25 | 84.52 | 84.52 | 87.98 | 83.21 | 12,818 |
| July 16, 2025 | 85.7 | 86.31 | 86.31 | 87 | 83.59 | 10,320 |
| July 15, 2025 | 85.64 | 83.33 | 83.33 | 86.08 | 83 | 9,332 |
| July 14, 2025 | 81.52 | 85.22 | 85.22 | 86 | 81.51 | 8,351 |
| July 11, 2025 | 83.94 | 83.97 | 83.97 | 84.38 | 83 | 1,151 |
| July 10, 2025 | 86.18 | 83.49 | 83.49 | 86.18 | 83.2 | 3,429 |
| July 09, 2025 | 85.56 | 83.49 | 83.49 | 85.56 | 82.7 | 10,158 |
| July 08, 2025 | 87.05 | 85.56 | 85.56 | 87.05 | 84.15 | 5,980 |
| July 07, 2025 | 83.15 | 85.66 | 85.66 | 86.04 | 83.15 | 9,572 |
| July 04, 2025 | 84.44 | 84.39 | 84.39 | 86.69 | 84.01 | 8,240 |
| July 03, 2025 | 87.35 | 86.12 | 86.12 | 88.78 | 86 | 9,249 |