69.35
+1.6(+2.36%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 67.05 | 69.35 | 69.35 | 70.49 | 66.79 | 2.51M |
September 25, 2025 | 66.1 | 67.75 | 67.75 | 68.7 | 65.54 | 1.29M |
September 24, 2025 | 67.5 | 66.29 | 66.29 | 68 | 64.23 | 1.19M |
September 23, 2025 | 65.14 | 67.47 | 67.47 | 70.45 | 64.27 | 4.3M |
September 22, 2025 | 62.11 | 65.13 | 65.13 | 66.3 | 61.69 | 1.9M |
September 19, 2025 | 63.02 | 62.13 | 62.13 | 64.99 | 61.69 | 1.14M |
September 18, 2025 | 63.5 | 63.01 | 63.01 | 64.64 | 62.01 | 2.21M |
September 17, 2025 | 57.4 | 62.58 | 62.58 | 67.88 | 57.4 | 15.28M |
September 16, 2025 | 54.36 | 57.1 | 57.1 | 58.25 | 54.16 | 1.79M |
September 15, 2025 | 53.4 | 54.13 | 54.13 | 54.75 | 53.31 | 379,494 |
September 12, 2025 | 54.31 | 53.52 | 53.52 | 54.85 | 52.92 | 216,163 |
September 11, 2025 | 53.62 | 54.21 | 54.21 | 55.99 | 53.62 | 699,391 |
September 10, 2025 | 53.55 | 54.08 | 54.08 | 55.4 | 53.55 | 417,420 |
September 09, 2025 | 53.14 | 53.9 | 53.9 | 54.67 | 52.52 | 480,591 |
September 08, 2025 | 53 | 53.14 | 53.14 | 54.31 | 52.5 | 276,531 |
September 05, 2025 | 53.49 | 53.02 | 53.02 | 53.84 | 52.61 | 159,431 |
September 04, 2025 | 54.39 | 53.49 | 53.49 | 54.7 | 53.28 | 324,364 |
September 03, 2025 | 51.25 | 53.85 | 53.85 | 54.08 | 51.25 | 621,717 |
September 02, 2025 | 51.25 | 51.27 | 51.27 | 52.2 | 51 | 143,111 |
September 01, 2025 | 50.84 | 51 | 51 | 51.27 | 50.34 | 170,811 |
August 29, 2025 | 50.26 | 50.69 | 50.69 | 51.45 | 50 | 293,666 |
August 28, 2025 | 50.5 | 50.02 | 50.02 | 51.49 | 49.26 | 462,149 |
August 26, 2025 | 52 | 50.56 | 50.56 | 52.44 | 50.3 | 255,267 |
August 25, 2025 | 52.55 | 52.04 | 52.04 | 53.25 | 51.53 | 319,988 |
August 22, 2025 | 52.3 | 52.35 | 52.35 | 53.45 | 52 | 393,699 |
August 21, 2025 | 53.37 | 53.6 | 53.6 | 54.38 | 52.8 | 755,721 |
August 20, 2025 | 53 | 53.37 | 53.37 | 54.64 | 52.5 | 1.08M |
August 19, 2025 | 53.43 | 55.22 | 55.22 | 56.3 | 52.62 | 1.44M |
August 18, 2025 | 55.8 | 53.43 | 53.43 | 55.8 | 53.15 | 447,831 |
August 14, 2025 | 58.4 | 54.8 | 54.8 | 61.55 | 53.5 | 7.92M |
August 13, 2025 | 53.5 | 54.05 | 54.05 | 55.1 | 53.3 | 195,709 |
August 12, 2025 | 53.55 | 53.65 | 53.65 | 54.49 | 53.05 | 128,709 |
August 11, 2025 | 52.75 | 53.75 | 53.75 | 54.25 | 52.51 | 102,686 |
August 08, 2025 | 53.55 | 53.02 | 53.02 | 54.32 | 52.61 | 150,638 |
August 07, 2025 | 53 | 53.66 | 53.66 | 54.54 | 52.41 | 196,799 |
August 06, 2025 | 54.06 | 53.48 | 53.48 | 54.8 | 53 | 95,388 |
August 05, 2025 | 55 | 54.61 | 54.61 | 55.1 | 53.5 | 157,474 |
August 04, 2025 | 54 | 54.89 | 54.89 | 55.5 | 53.25 | 274,304 |
August 01, 2025 | 53 | 54.12 | 54.12 | 56.6 | 53 | 694,950 |
July 31, 2025 | 53.3 | 53.8 | 53.8 | 54.6 | 52.03 | 205,187 |
July 30, 2025 | 51.4 | 54.16 | 54.16 | 54.88 | 51.4 | 680,851 |
July 29, 2025 | 50.05 | 50.91 | 50.91 | 52 | 50.05 | 207,694 |
July 28, 2025 | 51.5 | 50.36 | 50.36 | 51.99 | 50.1 | 290,409 |
July 25, 2025 | 53.1 | 51.94 | 51.94 | 53.32 | 51.35 | 258,361 |
July 24, 2025 | 54.4 | 53.23 | 53.23 | 54.59 | 52.74 | 231,346 |
July 23, 2025 | 54 | 54.24 | 54.24 | 54.89 | 52.93 | 278,066 |
July 22, 2025 | 54.78 | 54.19 | 54.19 | 55.4 | 53.92 | 260,699 |
July 21, 2025 | 54.9 | 54.65 | 54.65 | 55.5 | 53.96 | 282,002 |
July 18, 2025 | 56.6 | 55.24 | 55.24 | 57.14 | 53.9 | 567,240 |
July 17, 2025 | 55.38 | 56.41 | 56.41 | 57.9 | 54.7 | 1.05M |
July 16, 2025 | 52.3 | 55.1 | 55.1 | 55.62 | 51.95 | 1.37M |
July 15, 2025 | 51.99 | 52.07 | 52.07 | 52.67 | 51.9 | 142,808 |
July 14, 2025 | 52.02 | 51.87 | 51.87 | 52.41 | 51.6 | 187,499 |
July 11, 2025 | 53 | 52.41 | 52.41 | 53 | 51.9 | 193,517 |
July 10, 2025 | 52.69 | 52.56 | 52.56 | 53.47 | 52.1 | 306,073 |
July 09, 2025 | 52.85 | 52.69 | 52.69 | 53.25 | 52.33 | 267,861 |
July 08, 2025 | 52.85 | 52.73 | 52.73 | 53.46 | 52.5 | 250,641 |
July 07, 2025 | 53 | 52.85 | 52.85 | 53.67 | 52.53 | 210,255 |
July 04, 2025 | 53.1 | 53.26 | 53.26 | 54.12 | 52.51 | 237,398 |
July 03, 2025 | 53.6 | 53.1 | 53.1 | 53.96 | 52.9 | 158,960 |