72.98
-0.13(-0.18%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 17, 2025 | 73.05 | 72.98 | 72.98 | 73.68 | 72.37 | 125,816 |
April 16, 2025 | 72 | 73.11 | 73.11 | 73.81 | 71.99 | 137,679 |
April 15, 2025 | 71.2 | 71.85 | 71.85 | 72.7 | 71 | 160,988 |
April 11, 2025 | 69.21 | 70.32 | 70.32 | 70.8 | 69 | 124,248 |
April 09, 2025 | 68.32 | 68.29 | 68.29 | 68.64 | 67.11 | 89,699 |
April 08, 2025 | 69 | 68.32 | 68.32 | 69.89 | 67.41 | 143,933 |
April 07, 2025 | 67.99 | 67.43 | 67.43 | 67.99 | 64.4 | 310,571 |
April 04, 2025 | 72.05 | 70.05 | 70.05 | 72.92 | 69.26 | 138,278 |
April 03, 2025 | 71.95 | 72.1 | 72.1 | 72.88 | 70.1 | 129,876 |
April 02, 2025 | 70.8 | 72.17 | 72.17 | 72.79 | 68.05 | 351,276 |
April 01, 2025 | 66.8 | 69.76 | 69.76 | 70.94 | 66.51 | 277,296 |
March 28, 2025 | 67.85 | 66.12 | 66.12 | 69.98 | 65.8 | 769,216 |
March 27, 2025 | 68.25 | 67.85 | 67.85 | 69.85 | 67.6 | 771,516 |
March 26, 2025 | 70.01 | 68.51 | 68.51 | 70.47 | 68.12 | 442,259 |
March 25, 2025 | 72.66 | 70.01 | 70.01 | 74.85 | 69.6 | 442,259 |
March 24, 2025 | 72.51 | 72.67 | 72.67 | 74.74 | 72.1 | 465,040 |
March 21, 2025 | 71.8 | 72.8 | 72.8 | 73.3 | 71.8 | 434,116 |
March 20, 2025 | 71.65 | 71.35 | 71.35 | 73.34 | 71.2 | 302,915 |
March 19, 2025 | 71.35 | 71.25 | 71.25 | 72.77 | 70.8 | 499,871 |
March 18, 2025 | 68.05 | 71.35 | 71.35 | 72.28 | 67.71 | 465,450 |
March 17, 2025 | 69.12 | 68.06 | 68.06 | 70 | 67.85 | 303,799 |
March 13, 2025 | 70.19 | 68.79 | 68.79 | 70.34 | 68.12 | 166,196 |
March 12, 2025 | 70.5 | 70.35 | 70.35 | 71.49 | 69.5 | 549,645 |
March 11, 2025 | 69 | 71 | 71 | 73.99 | 67.53 | 549,656 |
March 10, 2025 | 73.35 | 69.79 | 69.79 | 73.35 | 69.51 | 328,988 |
March 07, 2025 | 72.35 | 72.95 | 72.95 | 73.49 | 71.82 | 243,462 |
March 06, 2025 | 72.15 | 72.36 | 72.36 | 74.84 | 72.1 | 514,206 |
March 05, 2025 | 69.1 | 71.75 | 71.75 | 72 | 69.1 | 313,888 |
March 04, 2025 | 67.01 | 69.77 | 69.77 | 71.29 | 66.37 | 307,399 |
March 03, 2025 | 70.32 | 67.01 | 67.01 | 71.83 | 66.55 | 363,057 |
February 28, 2025 | 72.5 | 70.32 | 70.32 | 73.44 | 69 | 287,154 |
February 27, 2025 | 73.8 | 73.73 | 73.73 | 75.39 | 73.6 | 105,891 |
February 25, 2025 | 76.9 | 75.01 | 75.01 | 79.42 | 74.7 | 177,722 |
February 24, 2025 | 77.4 | 76.5 | 76.5 | 77.4 | 75.1 | 116,866 |
February 21, 2025 | 77.25 | 77.81 | 77.81 | 79 | 76 | 232,149 |
February 20, 2025 | 77 | 76.89 | 76.89 | 79 | 75.87 | 271,107 |
February 19, 2025 | 75.8 | 78.01 | 78.01 | 78.7 | 75.19 | 350,938 |
February 18, 2025 | 76.35 | 75.66 | 75.66 | 76.35 | 74 | 254,407 |
February 17, 2025 | 76 | 75.97 | 75.97 | 76.89 | 74.43 | 157,503 |
February 14, 2025 | 80.75 | 76.62 | 76.62 | 80.75 | 76.06 | 256,553 |
February 13, 2025 | 81 | 80.33 | 80.33 | 82.32 | 80 | 85,176 |
February 12, 2025 | 82.02 | 81.21 | 81.21 | 82.89 | 78.62 | 155,260 |
February 11, 2025 | 84.7 | 82.44 | 82.44 | 84.71 | 80.5 | 262,779 |
February 10, 2025 | 84.89 | 84.48 | 84.48 | 85.7 | 83.77 | 110,610 |
February 07, 2025 | 86.4 | 85.73 | 85.73 | 86.99 | 85.16 | 110,429 |
February 06, 2025 | 86.72 | 86.8 | 86.8 | 88 | 86.28 | 85,269 |
February 05, 2025 | 88.8 | 86.37 | 86.37 | 89.7 | 84.81 | 218,642 |
February 04, 2025 | 88.36 | 88.34 | 88.34 | 89.78 | 87.31 | 163,554 |
February 03, 2025 | 86.5 | 88.89 | 88.89 | 89.95 | 84.05 | 255,832 |
February 01, 2025 | 86.8 | 85.26 | 85.26 | 87.66 | 84.25 | 136,240 |
January 31, 2025 | 85.8 | 85.98 | 85.98 | 87.1 | 85.65 | 144,999 |
January 30, 2025 | 86.42 | 85.33 | 85.33 | 87.77 | 84.99 | 147,016 |
January 29, 2025 | 85.06 | 86.43 | 86.43 | 87.8 | 85.06 | 126,827 |
January 28, 2025 | 88 | 85.3 | 85.3 | 88.85 | 83.28 | 171,531 |
January 27, 2025 | 90 | 86.28 | 86.28 | 90 | 85.49 | 148,766 |
January 24, 2025 | 90 | 89.55 | 89.55 | 90.65 | 89.01 | 67,072 |
January 23, 2025 | 89.81 | 90.2 | 90.2 | 90.88 | 89.66 | 66,220 |
January 22, 2025 | 91.7 | 89.81 | 89.81 | 91.7 | 88.75 | 100,656 |
January 21, 2025 | 94.15 | 91.21 | 91.21 | 94.89 | 90.85 | 147,807 |
January 20, 2025 | 93.95 | 93.65 | 93.65 | 95.34 | 92.9 | 102,889 |