74.57
-1.07(-1.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 75.95 | 74.9 | 74.9 | 76.46 | 74 | 964,399 |
| January 14, 2025 | 74.63 | 75.64 | 75.64 | 75.94 | 73 | 1.07M |
| January 13, 2025 | 77.74 | 73.27 | 73.27 | 78.12 | 72.48 | 1.99M |
| January 10, 2025 | 79.49 | 78.45 | 78.45 | 79.73 | 75.9 | 2.24M |
| January 09, 2025 | 82.87 | 79.58 | 79.58 | 82.87 | 79.25 | 1.67M |
| January 08, 2025 | 84.8 | 82.91 | 82.91 | 86 | 82 | 1.71M |
| January 07, 2025 | 81.11 | 84.8 | 84.8 | 85.5 | 80.84 | 2.93M |
| January 06, 2025 | 85.85 | 80.69 | 80.69 | 86.25 | 80.05 | 2.76M |
| January 03, 2025 | 84.2 | 85.99 | 85.99 | 87.3 | 84.2 | 1.96M |
| January 02, 2025 | 82.85 | 85.02 | 85.02 | 86.25 | 82 | 3.39M |
| January 01, 2025 | 82.74 | 82.78 | 82.78 | 83.9 | 82.2 | 1.5M |
| December 31, 2024 | 81.91 | 82.79 | 82.79 | 83 | 80.8 | 1.28M |
| December 30, 2024 | 81 | 82.15 | 82.15 | 85.01 | 81 | 3.09M |
| December 27, 2024 | 83.9 | 80.86 | 80.86 | 84.37 | 80.5 | 1.72M |
| December 26, 2024 | 84.25 | 83.9 | 83.9 | 85.3 | 83.11 | 1.76M |
| December 24, 2024 | 85.5 | 83.83 | 83.83 | 86.28 | 83.4 | 1.83M |
| December 23, 2024 | 86.41 | 85.38 | 85.38 | 87.75 | 83.49 | 3.9M |
| December 20, 2024 | 87.9 | 84.91 | 84.91 | 90.1 | 84.2 | 10.1M |
| December 19, 2024 | 81.16 | 85.5 | 85.5 | 86 | 81.03 | 2.81M |
| December 18, 2024 | 84.5 | 83.55 | 83.55 | 86.45 | 82.25 | 2.92M |
| December 17, 2024 | 82.75 | 84.49 | 84.49 | 85.45 | 81.6 | 3.43M |
| December 16, 2024 | 81.5 | 83.22 | 83.22 | 85.5 | 81.5 | 5.7M |
| December 13, 2024 | 78.81 | 80.02 | 80.02 | 82.43 | 78 | 3.6M |
| December 12, 2024 | 82.5 | 79.1 | 79.1 | 83.51 | 78.8 | 1.78M |
| December 11, 2024 | 83.5 | 82.4 | 82.4 | 85.95 | 81.81 | 4.57M |
| December 10, 2024 | 75.61 | 82.73 | 82.73 | 85.17 | 74.35 | 8.37M |
| December 09, 2024 | 77 | 75.84 | 75.84 | 78.25 | 75.1 | 1.62M |
| December 06, 2024 | 73.65 | 76.64 | 76.64 | 78.39 | 72.22 | 3.86M |
| December 05, 2024 | 70.99 | 73.32 | 73.32 | 74.3 | 69.9 | 3.04M |
| December 04, 2024 | 69.9 | 69.92 | 69.92 | 71.29 | 69.6 | 1.11M |
| December 03, 2024 | 69.07 | 69.6 | 69.6 | 70.46 | 69.01 | 1.15M |
| December 02, 2024 | 71.01 | 68.77 | 68.77 | 71.69 | 67.5 | 2.09M |
| November 29, 2024 | 71.49 | 71.84 | 71.84 | 72.39 | 70.38 | 717,700 |
| November 28, 2024 | 70.89 | 71.08 | 71.08 | 72.45 | 69.83 | 1.16M |
| November 27, 2024 | 68.5 | 70.53 | 70.53 | 71.84 | 68.49 | 1.48M |
| November 26, 2024 | 68.9 | 68.91 | 68.91 | 69.09 | 67.9 | 691,118 |
| November 25, 2024 | 69 | 68.22 | 68.22 | 69.65 | 68 | 772,551 |
| November 22, 2024 | 65.91 | 66.81 | 66.81 | 67.5 | 64.5 | 729,541 |
| November 21, 2024 | 67 | 65.5 | 65.5 | 67 | 64.8 | 768,478 |
| November 19, 2024 | 66.3 | 66.77 | 66.77 | 68.65 | 66.01 | 1.91M |
| November 18, 2024 | 68.5 | 65.95 | 65.95 | 68.9 | 65.6 | 1.11M |
| November 14, 2024 | 66.2 | 67.36 | 67.36 | 69.3 | 66.2 | 956,415 |
| November 13, 2024 | 69.4 | 66.2 | 66.2 | 69.4 | 65.7 | 1.58M |
| November 12, 2024 | 70.97 | 68.5 | 68.5 | 71.67 | 68.05 | 1.18M |
| November 11, 2024 | 71.25 | 70.7 | 70.7 | 72.55 | 70.11 | 908,285 |
| November 08, 2024 | 73.6 | 71.53 | 71.53 | 74.05 | 71.25 | 724,021 |
| November 07, 2024 | 74.77 | 73.74 | 73.74 | 75.89 | 73.5 | 1.02M |
| November 06, 2024 | 72.4 | 74.23 | 74.23 | 74.5 | 72.4 | 1.28M |
| November 05, 2024 | 72.05 | 71.92 | 71.92 | 72.59 | 70.7 | 1.24M |
| November 04, 2024 | 74.26 | 71.59 | 71.59 | 74.5 | 71.28 | 1.46M |
| November 01, 2024 | 73.08 | 73.98 | 73.98 | 74.15 | 72.9 | 346,378 |
| October 31, 2024 | 73.21 | 72.65 | 72.65 | 74.6 | 70.9 | 1.8M |
| October 30, 2024 | 71.18 | 73.13 | 73.13 | 75.76 | 71.05 | 2.98M |
| October 29, 2024 | 69.5 | 71.17 | 71.17 | 71.49 | 68.32 | 1.53M |
| October 28, 2024 | 69 | 68.24 | 68.24 | 70.9 | 67.01 | 2.15M |
| October 25, 2024 | 70.28 | 67.81 | 67.81 | 71.25 | 67.03 | 1.5M |
| October 24, 2024 | 70.5 | 70.28 | 70.28 | 71.6 | 68.6 | 1.7M |
| October 23, 2024 | 69 | 69.62 | 69.62 | 71.68 | 67.88 | 3.78M |
| October 22, 2024 | 72.64 | 69.61 | 69.61 | 72.64 | 68.8 | 1.94M |
| October 21, 2024 | 75.98 | 72.86 | 72.86 | 76.65 | 72.52 | 1.1M |