71.44
+1.52(+2.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 71.49 | 71.44 | 71.44 | 72.49 | 70 | 17,255 |
| October 01, 2025 | 64 | 69.92 | 69.92 | 73.8 | 64 | 31,484 |
| September 30, 2025 | 69.86 | 65.34 | 65.34 | 69.86 | 63.4 | 38,355 |
| September 29, 2025 | 72.88 | 68.66 | 68.66 | 72.88 | 68 | 27,103 |
| September 26, 2025 | 73.71 | 70.59 | 70.59 | 73.77 | 69.6 | 32,714 |
| September 25, 2025 | 73.95 | 73.18 | 73.18 | 74.99 | 73 | 13,246 |
| September 24, 2025 | 74.98 | 73.54 | 73.54 | 75.48 | 73.22 | 17,423 |
| September 23, 2025 | 76.49 | 74.7 | 74.7 | 76.49 | 73.01 | 11,298 |
| September 22, 2025 | 76.99 | 74.79 | 74.79 | 76.99 | 74.67 | 18,289 |
| September 19, 2025 | 78.28 | 75.26 | 75.26 | 78.96 | 74.97 | 25,281 |
| September 18, 2025 | 78.02 | 77.49 | 77.49 | 78.6 | 76.11 | 14,173 |
| September 17, 2025 | 77 | 78.02 | 78.02 | 79.99 | 76.21 | 39,055 |
| September 16, 2025 | 76.9 | 76.92 | 76.92 | 79 | 76 | 20,477 |
| September 15, 2025 | 74.85 | 75.63 | 75.63 | 75.96 | 74.85 | 7,751 |
| September 12, 2025 | 75.65 | 74.91 | 74.91 | 76.8 | 74.73 | 9,894 |
| September 11, 2025 | 74.7 | 75.15 | 75.15 | 75.5 | 74.7 | 9,288 |
| September 10, 2025 | 75.3 | 74.7 | 74.7 | 75.3 | 74.52 | 5,050 |
| September 09, 2025 | 74.66 | 74.6 | 74.6 | 75.3 | 74.21 | 13,944 |
| September 08, 2025 | 75.8 | 74.66 | 74.66 | 75.8 | 74.31 | 19,005 |
| September 05, 2025 | 75.8 | 74.95 | 74.95 | 75.8 | 74.16 | 9,460 |
| September 04, 2025 | 75.95 | 74.64 | 74.64 | 75.95 | 74.5 | 11,897 |
| September 03, 2025 | 75 | 74.44 | 74.44 | 76.45 | 73 | 32,004 |
| September 02, 2025 | 76.4 | 75.9 | 75.9 | 76.4 | 75.01 | 8,794 |
| September 01, 2025 | 74.64 | 75.39 | 75.39 | 76 | 74.64 | 8,889 |
| August 29, 2025 | 74 | 74.64 | 74.64 | 76.31 | 74 | 9,649 |
| August 28, 2025 | 75.39 | 74.63 | 74.63 | 76.75 | 73 | 29,074 |
| August 26, 2025 | 76.82 | 75.39 | 75.39 | 77.99 | 75 | 31,927 |
| August 25, 2025 | 78 | 75.63 | 75.63 | 80.8 | 75 | 49,130 |
| August 22, 2025 | 79.32 | 78.8 | 78.8 | 80.06 | 78.5 | 17,686 |
| August 21, 2025 | 80.3 | 78.92 | 78.92 | 80.46 | 78.09 | 14,659 |
| August 20, 2025 | 78.19 | 79.2 | 79.2 | 82.5 | 77.94 | 41,055 |
| August 19, 2025 | 79.2 | 77.6 | 77.6 | 79.49 | 76.51 | 55,750 |
| August 18, 2025 | 85 | 76.3 | 76.3 | 85.01 | 75.5 | 207,980 |
| August 14, 2025 | 102 | 87.1 | 87.1 | 104.9 | 84.36 | 490,042 |
| August 13, 2025 | 79.99 | 93.9 | 93.9 | 93.9 | 78.69 | 384,427 |
| August 12, 2025 | 82 | 78.25 | 78.25 | 83.48 | 78 | 23,635 |
| August 11, 2025 | 81.4 | 81.67 | 81.67 | 83 | 81.4 | 8,282 |
| August 08, 2025 | 82.5 | 81.4 | 81.4 | 82.5 | 81 | 4,827 |
| August 07, 2025 | 80.52 | 81.16 | 81.16 | 82 | 80.52 | 9,008 |
| August 06, 2025 | 84 | 81.36 | 81.36 | 84 | 80.82 | 14,229 |
| August 05, 2025 | 84.6 | 82.75 | 82.75 | 84.6 | 81.74 | 7,738 |
| August 04, 2025 | 82.1 | 81.62 | 81.62 | 83.69 | 81.02 | 22,545 |
| August 01, 2025 | 85.44 | 83.39 | 83.39 | 85.44 | 83.06 | 11,772 |
| July 31, 2025 | 83 | 85.37 | 85.37 | 86.4 | 83 | 10,705 |
| July 30, 2025 | 84.3 | 86.81 | 86.81 | 86.98 | 84.15 | 8,463 |
| July 29, 2025 | 83 | 83.42 | 83.42 | 84.79 | 82.62 | 23,250 |
| July 28, 2025 | 89.1 | 84.48 | 84.48 | 90.99 | 83.8 | 39,997 |
| July 25, 2025 | 91.16 | 90.52 | 90.52 | 91.99 | 89.1 | 14,395 |
| July 24, 2025 | 89.2 | 90.02 | 90.02 | 91.98 | 89.2 | 8,813 |
| July 23, 2025 | 92 | 89.58 | 89.58 | 92.8 | 88.8 | 31,912 |
| July 22, 2025 | 91.71 | 91.5 | 91.5 | 92.07 | 91.29 | 12,557 |
| July 21, 2025 | 93 | 91.71 | 91.71 | 93 | 91 | 7,410 |
| July 18, 2025 | 92.83 | 91.31 | 91.31 | 93.51 | 90.86 | 19,249 |
| July 17, 2025 | 93.74 | 92.15 | 92.15 | 93.76 | 91.64 | 21,271 |
| July 16, 2025 | 94.01 | 93.01 | 93.01 | 95 | 90.75 | 25,718 |
| July 15, 2025 | 95 | 93.83 | 93.83 | 95 | 93.53 | 5,536 |
| July 14, 2025 | 93.5 | 93.81 | 93.81 | 95.68 | 93.31 | 5,938 |
| July 11, 2025 | 95.12 | 93.37 | 93.37 | 99.9 | 93 | 32,692 |
| July 10, 2025 | 96.9 | 95.12 | 95.12 | 98.19 | 94.8 | 11,150 |
| July 09, 2025 | 93.84 | 96.76 | 96.76 | 101.01 | 90.48 | 49,170 |