67.35
+0.84(+1.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 66.84 | 67.35 | 67.35 | 68.59 | 66 | 59,905 |
| February 04, 2025 | 68.5 | 66.51 | 66.51 | 70.02 | 65.99 | 116,141 |
| February 03, 2025 | 68.55 | 68 | 68 | 69.18 | 66.07 | 155,065 |
| February 01, 2025 | 69.75 | 68.87 | 68.87 | 70.81 | 67.51 | 229,692 |
| January 31, 2025 | 67.15 | 70.51 | 70.51 | 71.8 | 67.15 | 466,054 |
| January 30, 2025 | 67.7 | 67.63 | 67.63 | 69.8 | 65.7 | 301,902 |
| January 29, 2025 | 63.85 | 68.08 | 68.08 | 69 | 63.5 | 464,661 |
| January 28, 2025 | 60.05 | 64.84 | 64.84 | 66.72 | 59.02 | 723,055 |
| January 27, 2025 | 65.01 | 58.84 | 58.84 | 65.4 | 58.26 | 433,331 |
| January 24, 2025 | 66.52 | 65.41 | 65.41 | 66.8 | 65 | 100,965 |
| January 23, 2025 | 66.44 | 67.02 | 67.02 | 68.73 | 66.19 | 184,454 |
| January 22, 2025 | 65.75 | 66.14 | 66.14 | 67 | 65.1 | 110,888 |
| January 21, 2025 | 67.01 | 66.24 | 66.24 | 68.5 | 65.74 | 116,231 |
| January 20, 2025 | 66.97 | 67.34 | 67.34 | 69 | 65.76 | 357,326 |
| January 17, 2025 | 67 | 66.64 | 66.64 | 67 | 66.05 | 85,568 |
| January 16, 2025 | 65.7 | 66.51 | 66.51 | 67 | 65.6 | 180,131 |
| January 15, 2025 | 66.5 | 65.29 | 65.29 | 66.5 | 64.47 | 145,049 |
| January 14, 2025 | 63.11 | 65.75 | 65.75 | 67 | 63.1 | 371,639 |
| January 13, 2025 | 66.52 | 63.1 | 63.1 | 68.3 | 62.85 | 484,439 |
| January 10, 2025 | 65.55 | 68.39 | 68.39 | 72 | 64 | 1.31M |
| January 09, 2025 | 66.6 | 66.49 | 66.49 | 68.39 | 66.17 | 239,973 |
| January 08, 2025 | 68.01 | 67.26 | 67.26 | 68.89 | 66.78 | 101,704 |
| January 07, 2025 | 66.3 | 68.89 | 68.89 | 70 | 65.98 | 497,116 |
| January 06, 2025 | 68.55 | 65.84 | 65.84 | 69.44 | 64.51 | 343,349 |
| January 03, 2025 | 67.5 | 68.34 | 68.34 | 69.75 | 66.15 | 691,402 |
| January 02, 2025 | 67.5 | 67.37 | 67.37 | 67.84 | 66.38 | 250,297 |
| January 01, 2025 | 66.92 | 67.14 | 67.14 | 68.15 | 66.7 | 238,086 |
| December 31, 2024 | 66.85 | 66.92 | 66.92 | 70 | 66.25 | 891,803 |
| December 30, 2024 | 67.6 | 66.48 | 66.48 | 67.6 | 64.47 | 784,351 |
| December 27, 2024 | 62.4 | 65.69 | 65.69 | 66.09 | 61.21 | 970,088 |
| December 26, 2024 | 61.85 | 61.65 | 61.65 | 64.49 | 61.11 | 470,103 |
| December 24, 2024 | 61.99 | 61.15 | 61.15 | 61.99 | 60.96 | 183,226 |
| December 23, 2024 | 62 | 61.37 | 61.37 | 62.5 | 59.9 | 339,977 |
| December 20, 2024 | 61.02 | 60.57 | 60.57 | 63.63 | 60.41 | 461,552 |
| December 19, 2024 | 59.65 | 61.38 | 61.38 | 63 | 58.11 | 814,792 |
| December 18, 2024 | 58.19 | 60.02 | 60.02 | 61.9 | 56.61 | 750,536 |
| December 17, 2024 | 58.4 | 58.19 | 58.19 | 61.69 | 56.87 | 686,536 |
| December 16, 2024 | 57.5 | 57.31 | 57.31 | 58.73 | 56.26 | 206,333 |
| December 13, 2024 | 59.9 | 58.02 | 58.02 | 60.79 | 57.57 | 828,923 |
| December 12, 2024 | 60 | 58.09 | 58.09 | 61.49 | 57.63 | 490,266 |
| December 11, 2024 | 64.45 | 59.4 | 59.4 | 64.45 | 57.81 | 1.42M |
| December 10, 2024 | 55 | 63.19 | 63.19 | 63.91 | 54.17 | 3.7M |
| December 09, 2024 | 53.49 | 53.26 | 53.26 | 53.82 | 52.69 | 54,131 |
| December 06, 2024 | 53.49 | 53.28 | 53.28 | 53.6 | 52.83 | 38,645 |
| December 05, 2024 | 53.75 | 53.2 | 53.2 | 53.75 | 52.5 | 43,741 |
| December 04, 2024 | 52.91 | 52.98 | 52.98 | 53.34 | 52.3 | 94,611 |
| December 03, 2024 | 51.65 | 53.06 | 53.06 | 53.98 | 51.52 | 194,265 |
| December 02, 2024 | 51 | 51.03 | 51.03 | 51.5 | 50.32 | 74,730 |
| November 29, 2024 | 51.8 | 51.31 | 51.31 | 52.16 | 51 | 94,090 |
| November 28, 2024 | 51.14 | 51.19 | 51.19 | 51.99 | 50.91 | 69,143 |
| November 27, 2024 | 50.36 | 50.88 | 50.88 | 51.3 | 49.96 | 92,227 |
| November 26, 2024 | 49.6 | 50.11 | 50.11 | 51.04 | 49.56 | 42,816 |
| November 25, 2024 | 50.55 | 49.85 | 49.85 | 51.01 | 49.5 | 113,351 |
| November 22, 2024 | 50.95 | 50.3 | 50.3 | 51.34 | 49.87 | 35,137 |
| November 21, 2024 | 50.89 | 50.31 | 50.31 | 50.89 | 49 | 53,242 |
| November 19, 2024 | 50.79 | 50.56 | 50.56 | 51.95 | 50.11 | 39,890 |
| November 18, 2024 | 50.88 | 50.72 | 50.72 | 50.98 | 49.29 | 34,120 |
| November 14, 2024 | 51 | 50 | 50 | 51.4 | 49.55 | 51,767 |
| November 13, 2024 | 51.65 | 49.92 | 49.92 | 52.19 | 49.13 | 90,631 |
| November 12, 2024 | 52.53 | 51.73 | 51.73 | 52.73 | 51.5 | 56,939 |