73.89
-0.37(-0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 70.2 | 73.89 | 73.89 | 76.5 | 70.2 | 2,372 |
| October 01, 2025 | 76.01 | 74.26 | 74.26 | 78.5 | 72.15 | 8,191 |
| September 30, 2025 | 74.4 | 76.8 | 76.8 | 78.3 | 70.1 | 17,851 |
| September 29, 2025 | 68 | 71.2 | 71.2 | 72.98 | 68 | 2,552 |
| September 26, 2025 | 73.3 | 68.9 | 68.9 | 73.3 | 68.8 | 533 |
| September 25, 2025 | 71 | 71.53 | 71.53 | 73 | 69.8 | 1,415 |
| September 24, 2025 | 71.25 | 71.2 | 71.2 | 73.8 | 71.2 | 5,183 |
| September 23, 2025 | 72.31 | 72.2 | 72.2 | 73.59 | 71.2 | 3,525 |
| September 22, 2025 | 73.79 | 71.6 | 71.6 | 73.98 | 71 | 10,471 |
| September 19, 2025 | 72.5 | 71.7 | 71.7 | 75 | 71.5 | 30,471 |
| September 18, 2025 | 75.1 | 72.12 | 72.12 | 77.35 | 70.1 | 20,224 |
| September 17, 2025 | 84.68 | 77.35 | 77.35 | 85 | 76 | 32,384 |
| September 16, 2025 | 87.7 | 81.82 | 81.82 | 87.78 | 81 | 81,094 |
| September 15, 2025 | 74.86 | 79.8 | 79.8 | 79.8 | 74.86 | 23,714 |
| September 12, 2025 | 64.64 | 72.55 | 72.55 | 72.55 | 63.1 | 35,331 |
| September 11, 2025 | 65.52 | 65.96 | 65.96 | 69 | 65.5 | 1,817 |
| September 10, 2025 | 69.7 | 68.11 | 68.11 | 70 | 67.1 | 375 |
| September 09, 2025 | 72 | 70.45 | 70.45 | 72 | 66.31 | 1,442 |
| September 08, 2025 | 75.4 | 68.33 | 68.33 | 75.4 | 66.1 | 1,421 |
| September 05, 2025 | 70.9 | 71.18 | 71.18 | 71.8 | 67 | 1,283 |
| September 04, 2025 | 68.99 | 66.99 | 66.99 | 72.3 | 66.1 | 742 |
| September 03, 2025 | 68 | 67.93 | 67.93 | 69.39 | 65.1 | 362 |
| September 02, 2025 | 66.57 | 69 | 69 | 70 | 66.01 | 210 |
| September 01, 2025 | 66.04 | 67.93 | 67.93 | 72 | 65 | 1,236 |
| August 29, 2025 | 72 | 67.39 | 67.39 | 72 | 66 | 1,967 |
| August 28, 2025 | 63 | 66.53 | 66.53 | 69 | 63 | 1,798 |
| August 26, 2025 | 69.88 | 69.28 | 69.28 | 69.88 | 63.5 | 329 |
| August 25, 2025 | 67.79 | 69.88 | 69.88 | 69.89 | 64 | 276 |
| August 22, 2025 | 68.14 | 66.46 | 66.46 | 68.14 | 65 | 182 |
| August 21, 2025 | 69 | 66.8 | 66.8 | 69.89 | 66.4 | 1,020 |
| August 20, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 37 |
| August 19, 2025 | 76.8 | 71.75 | 71.75 | 76.8 | 70 | 3,227 |
| August 18, 2025 | 65.16 | 69.86 | 69.86 | 69.99 | 64.01 | 327 |
| August 14, 2025 | 65.8 | 64.52 | 64.52 | 70.4 | 63.95 | 670 |
| August 13, 2025 | 69.99 | 65.78 | 65.78 | 69.99 | 64.1 | 904 |
| August 12, 2025 | 58.6 | 63.99 | 63.99 | 64 | 58.6 | 1,914 |
| August 11, 2025 | 60.83 | 58.6 | 58.6 | 61 | 58.6 | 28 |
| August 08, 2025 | 59 | 60.53 | 60.53 | 63.5 | 59 | 483 |
| August 07, 2025 | 62 | 59.27 | 59.27 | 66.99 | 55.09 | 3,205 |
| August 06, 2025 | 62 | 61.21 | 61.21 | 63.39 | 60.64 | 732 |
| August 05, 2025 | 63.9 | 63.84 | 63.84 | 63.98 | 62.11 | 63 |
| August 04, 2025 | 62.54 | 63.88 | 63.88 | 65.8 | 62.54 | 90 |
| August 01, 2025 | 64.39 | 62.84 | 62.84 | 66.93 | 62.6 | 2,675 |
| July 31, 2025 | 67.74 | 63.76 | 63.76 | 69.5 | 63.71 | 17,841 |
| July 30, 2025 | 72 | 67.07 | 67.07 | 72 | 66.21 | 1,556 |
| July 29, 2025 | 69 | 69.21 | 69.21 | 69.5 | 63.58 | 1,046 |
| July 28, 2025 | 64.43 | 66.25 | 66.25 | 67 | 63.53 | 342 |
| July 25, 2025 | 64.21 | 64.43 | 64.43 | 66.9 | 64.2 | 286 |
| July 24, 2025 | 63.01 | 64.53 | 64.53 | 69 | 63.01 | 1,278 |
| July 23, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 0 |
| July 22, 2025 | 65.2 | 66.32 | 66.32 | 66.9 | 65.2 | 2,010 |
| July 21, 2025 | 67.43 | 64.43 | 64.43 | 67.43 | 64.31 | 605 |
| July 18, 2025 | 65 | 64.22 | 64.22 | 68 | 62.6 | 108 |
| July 17, 2025 | 67.18 | 65.35 | 65.35 | 69.99 | 65.2 | 2,178 |
| July 16, 2025 | 71.37 | 67.04 | 67.04 | 71.37 | 65.45 | 2,125 |
| July 15, 2025 | 65 | 67.98 | 67.98 | 68.72 | 65 | 313 |
| July 14, 2025 | 68.79 | 66.27 | 66.27 | 68.79 | 65.2 | 14 |
| July 11, 2025 | 68.54 | 66.48 | 66.48 | 68.54 | 65 | 385 |
| July 10, 2025 | 68.59 | 65.28 | 65.28 | 68.93 | 65.16 | 372 |
| July 09, 2025 | 68.9 | 68.59 | 68.59 | 70.99 | 67.1 | 883 |