64.08
-1.6(-2.44%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 66 | 64.08 | 64.08 | 66.42 | 63.9 | 153,135 |
September 25, 2025 | 65.64 | 65.68 | 65.68 | 66.49 | 65.45 | 223,412 |
September 24, 2025 | 66.4 | 65.5 | 65.5 | 67.44 | 65.4 | 209,209 |
September 23, 2025 | 67 | 66.65 | 66.65 | 67.23 | 65.7 | 330,879 |
September 22, 2025 | 65.87 | 67.26 | 67.26 | 68.2 | 65.47 | 829,167 |
September 19, 2025 | 65.99 | 65.65 | 65.65 | 66.48 | 65.2 | 178,629 |
September 18, 2025 | 66.1 | 65.21 | 65.21 | 66.2 | 65.11 | 119,349 |
September 17, 2025 | 64.01 | 65.44 | 65.44 | 65.76 | 64.01 | 141,419 |
September 16, 2025 | 64.5 | 64.57 | 64.57 | 65.2 | 64.2 | 84,150 |
September 15, 2025 | 63 | 64.02 | 64.02 | 64.48 | 63 | 72,774 |
September 12, 2025 | 63 | 63.5 | 63.5 | 64.1 | 63 | 95,159 |
September 11, 2025 | 63.55 | 63.1 | 63.1 | 64.2 | 62.31 | 206,544 |
September 10, 2025 | 64.17 | 63.95 | 63.95 | 64.64 | 63.89 | 56,560 |
September 09, 2025 | 64.6 | 63.86 | 63.86 | 64.84 | 63.75 | 33,137 |
September 08, 2025 | 65.2 | 64.61 | 64.61 | 65.2 | 63.66 | 95,221 |
September 05, 2025 | 64.19 | 64.2 | 64.2 | 64.65 | 63.4 | 52,386 |
September 04, 2025 | 67.5 | 63.93 | 63.93 | 67.5 | 63.7 | 165,418 |
September 03, 2025 | 63.8 | 64.66 | 64.66 | 64.95 | 63.8 | 112,218 |
September 02, 2025 | 63.02 | 63.99 | 63.99 | 64.5 | 63.02 | 129,531 |
September 01, 2025 | 63.41 | 63.78 | 63.78 | 63.94 | 63.17 | 87,132 |
August 29, 2025 | 62.95 | 62.84 | 62.84 | 63.55 | 62.6 | 101,743 |
August 28, 2025 | 64 | 62.95 | 62.95 | 64.51 | 62.6 | 143,182 |
August 26, 2025 | 65 | 64.36 | 64.36 | 65.48 | 64.02 | 575,132 |
August 25, 2025 | 66.46 | 65.48 | 65.48 | 66.46 | 65 | 128,245 |
August 22, 2025 | 66.65 | 65.95 | 65.95 | 67.98 | 64.26 | 401,701 |
August 21, 2025 | 66.32 | 65.76 | 65.76 | 66.71 | 65.52 | 50,871 |
August 20, 2025 | 66.05 | 66.32 | 66.32 | 66.68 | 66.05 | 50,703 |
August 19, 2025 | 66.83 | 66.29 | 66.29 | 66.85 | 65.83 | 233,958 |
August 18, 2025 | 65.65 | 66.19 | 66.19 | 67.84 | 65.65 | 248,067 |
August 14, 2025 | 64.9 | 64.52 | 64.52 | 65.23 | 64.01 | 90,154 |
August 13, 2025 | 66.25 | 65.03 | 65.03 | 66.25 | 64.51 | 87,350 |
August 12, 2025 | 65.97 | 65.76 | 65.76 | 66.09 | 65.3 | 80,351 |
August 11, 2025 | 65.21 | 65.73 | 65.73 | 66.15 | 64.98 | 96,391 |
August 08, 2025 | 67.7 | 65.21 | 65.21 | 67.7 | 65.01 | 146,214 |
August 07, 2025 | 64.5 | 66.65 | 66.65 | 68 | 64.24 | 288,269 |
August 06, 2025 | 67.1 | 65.65 | 65.65 | 67.82 | 64.25 | 94,941 |
August 05, 2025 | 69 | 67.1 | 67.1 | 69 | 66.78 | 99,065 |
August 04, 2025 | 67.54 | 68.17 | 68.17 | 68.84 | 67.54 | 171,052 |
August 01, 2025 | 66.31 | 67.54 | 67.54 | 68.03 | 66.3 | 185,391 |
July 31, 2025 | 68 | 66.31 | 66.31 | 69.77 | 66.15 | 637,927 |
July 30, 2025 | 68.3 | 68.87 | 68.87 | 69.18 | 67.93 | 186,199 |
July 29, 2025 | 67.88 | 68.19 | 68.19 | 68.5 | 67 | 511,861 |
July 28, 2025 | 68.3 | 67.86 | 67.86 | 68.99 | 67.1 | 354,597 |
July 25, 2025 | 69.25 | 68.31 | 68.31 | 69.31 | 68 | 239,597 |
July 24, 2025 | 69.95 | 69.28 | 69.28 | 69.95 | 68 | 280,923 |
July 23, 2025 | 69.49 | 69.3 | 69.3 | 69.62 | 68.51 | 184,788 |
July 22, 2025 | 69.07 | 69.32 | 69.32 | 70.4 | 68.92 | 482,949 |
July 21, 2025 | 66.51 | 68.83 | 68.83 | 69.35 | 66.51 | 903,556 |
July 18, 2025 | 66.78 | 66.57 | 66.57 | 67.58 | 66.38 | 297,180 |
July 17, 2025 | 66 | 66.58 | 66.58 | 66.72 | 65.87 | 103,303 |
July 16, 2025 | 66 | 66.17 | 66.17 | 66.73 | 65.5 | 185,153 |
July 15, 2025 | 66 | 66.04 | 66.04 | 66.4 | 65.65 | 241,783 |
July 14, 2025 | 66.25 | 65.73 | 65.73 | 66.25 | 64.81 | 213,741 |
July 11, 2025 | 65.5 | 65.59 | 65.59 | 66.5 | 65.4 | 136,851 |
July 10, 2025 | 66.49 | 65.66 | 65.66 | 66.61 | 65 | 119,647 |
July 09, 2025 | 65.5 | 66.25 | 66.25 | 66.86 | 65.5 | 514,015 |
July 08, 2025 | 66.2 | 66.17 | 66.17 | 66.45 | 65.25 | 137,027 |
July 07, 2025 | 67.03 | 66.2 | 66.2 | 67.23 | 65.7 | 204,233 |
July 04, 2025 | 66.71 | 67.03 | 67.03 | 67.9 | 66.25 | 363,121 |
July 03, 2025 | 66.46 | 66.11 | 66.11 | 66.98 | 65.9 | 428,255 |