70.58
-1.38(-1.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 73.49 | 70.58 | 70.58 | 73.78 | 69.8 | 64,219 |
| October 16, 2025 | 71.69 | 71.96 | 71.96 | 73.99 | 71.3 | 51,018 |
| October 15, 2025 | 70.7 | 70.92 | 70.92 | 71.63 | 70 | 45,165 |
| October 14, 2025 | 71.7 | 69.84 | 69.84 | 71.7 | 68.8 | 84,796 |
| October 13, 2025 | 71.1 | 71.05 | 71.05 | 71.98 | 70.5 | 35,105 |
| October 10, 2025 | 72.07 | 72.08 | 72.08 | 72.79 | 71.6 | 43,059 |
| October 09, 2025 | 73.49 | 72.07 | 72.07 | 73.59 | 71.8 | 62,144 |
| October 08, 2025 | 75.65 | 73.54 | 73.54 | 75.69 | 72.4 | 87,147 |
| October 07, 2025 | 76.5 | 74.93 | 74.93 | 76.79 | 73.9 | 49,375 |
| October 06, 2025 | 75.79 | 75.75 | 75.75 | 78 | 75.16 | 80,621 |
| October 03, 2025 | 73.11 | 75.79 | 75.79 | 76.65 | 73.11 | 123,903 |
| October 01, 2025 | 75.5 | 73.5 | 73.5 | 75.5 | 72 | 79,996 |
| September 30, 2025 | 69.78 | 73.85 | 73.85 | 74.97 | 69.78 | 297,482 |
| September 29, 2025 | 71.9 | 69.78 | 69.78 | 72.96 | 69.12 | 68,485 |
| September 26, 2025 | 74.84 | 71.6 | 71.6 | 74.84 | 71.05 | 64,321 |
| September 25, 2025 | 74.13 | 73.5 | 73.5 | 75.3 | 73.15 | 42,406 |
| September 24, 2025 | 75.35 | 74.51 | 74.51 | 75.35 | 74.3 | 40,532 |
| September 23, 2025 | 75.84 | 74.37 | 74.37 | 75.84 | 74.01 | 57,661 |
| September 22, 2025 | 75.15 | 74.87 | 74.87 | 76.25 | 74.7 | 56,009 |
| September 19, 2025 | 76.1 | 75.57 | 75.57 | 76.76 | 75.4 | 58,776 |
| September 18, 2025 | 77.4 | 76.06 | 76.06 | 77.76 | 75.61 | 69,422 |
| September 17, 2025 | 76.9 | 76.7 | 76.7 | 77.6 | 76.3 | 50,813 |
| September 16, 2025 | 77.5 | 76.72 | 76.72 | 78.9 | 75.91 | 113,791 |
| September 15, 2025 | 77.77 | 76.75 | 76.75 | 77.98 | 75.64 | 56,756 |
| September 12, 2025 | 78.5 | 77.57 | 77.57 | 78.5 | 76.4 | 65,051 |
| September 11, 2025 | 77.66 | 77.74 | 77.74 | 78.95 | 76.76 | 68,411 |
| September 10, 2025 | 77.7 | 76.71 | 76.71 | 79.29 | 76.2 | 79,522 |
| September 09, 2025 | 78.9 | 77.5 | 77.5 | 79 | 76.95 | 75,823 |
| September 08, 2025 | 75.09 | 78.51 | 78.51 | 79.95 | 73.78 | 377,796 |
| September 05, 2025 | 77.15 | 74.76 | 74.76 | 77.15 | 73.55 | 150,047 |
| September 04, 2025 | 79.4 | 76.38 | 76.38 | 79.99 | 76.03 | 87,266 |
| September 03, 2025 | 78.75 | 78.51 | 78.51 | 79.45 | 77.91 | 70,142 |
| September 02, 2025 | 78.26 | 78.18 | 78.18 | 79.6 | 77.28 | 130,378 |
| September 01, 2025 | 78.63 | 78.06 | 78.06 | 79.61 | 77.8 | 97,426 |
| August 29, 2025 | 77.2 | 78.13 | 78.13 | 79.8 | 77.1 | 143,694 |
| August 28, 2025 | 77.51 | 78 | 78 | 79.8 | 77.5 | 128,790 |
| August 26, 2025 | 81.89 | 77.63 | 77.63 | 81.89 | 77.15 | 113,821 |
| August 25, 2025 | 80.03 | 81.9 | 81.9 | 82.8 | 80.01 | 329,883 |
| August 22, 2025 | 76.6 | 79.29 | 79.29 | 83.44 | 75.57 | 518,203 |
| August 21, 2025 | 75 | 76.6 | 76.6 | 77.99 | 75 | 195,290 |
| August 20, 2025 | 74.4 | 74.66 | 74.66 | 75.37 | 73.76 | 123,241 |
| August 19, 2025 | 73.5 | 73.9 | 73.9 | 74.63 | 73.35 | 88,444 |
| August 18, 2025 | 74.55 | 73.82 | 73.82 | 74.6 | 73.3 | 82,360 |
| August 14, 2025 | 74.5 | 73.28 | 73.28 | 75.1 | 72.53 | 72,197 |
| August 13, 2025 | 74.76 | 74.27 | 74.27 | 75.25 | 74 | 83,152 |
| August 12, 2025 | 74.79 | 74.4 | 74.4 | 76.26 | 73.54 | 187,041 |
| August 11, 2025 | 76 | 74.25 | 74.25 | 77.65 | 73.51 | 401,805 |
| August 08, 2025 | 88 | 76.13 | 76.13 | 88.49 | 75.1 | 1.44M |
| August 07, 2025 | 85.2 | 85.38 | 85.38 | 86.8 | 83 | 416,081 |
| August 06, 2025 | 88.3 | 86.28 | 86.28 | 93.39 | 84.75 | 1.88M |
| August 05, 2025 | 78.76 | 86.68 | 86.68 | 88.8 | 78.61 | 3.08M |
| August 04, 2025 | 78 | 78.02 | 78.02 | 78.44 | 76.99 | 81,531 |
| August 01, 2025 | 77.93 | 77.24 | 77.24 | 79.69 | 76.65 | 129,732 |
| July 31, 2025 | 77.99 | 77.54 | 77.54 | 79.21 | 76.59 | 152,393 |
| July 30, 2025 | 80.65 | 79.28 | 79.28 | 82.35 | 78.6 | 155,271 |
| July 29, 2025 | 82 | 80.6 | 80.6 | 82.4 | 80.15 | 162,348 |
| July 28, 2025 | 81.5 | 81.58 | 81.58 | 82.97 | 80.39 | 131,322 |
| July 25, 2025 | 82 | 82.73 | 82.73 | 84.49 | 81.12 | 196,051 |
| July 24, 2025 | 82.71 | 81.49 | 81.49 | 83.57 | 81.1 | 78,009 |
| July 23, 2025 | 82.44 | 82.71 | 82.71 | 84.6 | 80.03 | 187,793 |