73.41
-0.1(-0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 70.55 | 73.39 | 73.39 | 73.8 | 70.55 | 650,486 |
| May 08, 2025 | 75.6 | 73.51 | 73.51 | 77.04 | 72.6 | 903,780 |
| May 07, 2025 | 71.8 | 75.34 | 75.34 | 75.6 | 71.37 | 613,976 |
| May 06, 2025 | 77.5 | 73.3 | 73.3 | 77.78 | 70.05 | 1.21M |
| May 05, 2025 | 75.93 | 77.66 | 77.66 | 77.9 | 74.88 | 742,965 |
| May 02, 2025 | 76 | 74.51 | 74.51 | 77.89 | 74.05 | 1.15M |
| April 30, 2025 | 79 | 75.99 | 75.99 | 79.11 | 75.5 | 1.17M |
| April 29, 2025 | 79.8 | 80.04 | 80.04 | 81.45 | 79.33 | 930,584 |
| April 28, 2025 | 80.9 | 79.92 | 79.92 | 81.76 | 79.22 | 768,749 |
| April 25, 2025 | 83.14 | 80.97 | 80.97 | 83.61 | 78.5 | 1.37M |
| April 24, 2025 | 84.99 | 83.14 | 83.14 | 84.99 | 82.96 | 757,635 |
| April 23, 2025 | 81.15 | 84.85 | 84.85 | 86.19 | 79 | 3.96M |
| April 22, 2025 | 80.12 | 80.34 | 80.34 | 81.03 | 79.14 | 678,714 |
| April 21, 2025 | 79.21 | 80.01 | 80.01 | 82 | 78.16 | 1.15M |
| April 17, 2025 | 78.3 | 79.2 | 79.2 | 81.83 | 77.67 | 1.55M |
| April 16, 2025 | 76 | 78.72 | 78.72 | 79.25 | 75.69 | 1.21M |
| April 15, 2025 | 71.15 | 75.45 | 75.45 | 77.35 | 71 | 1.18M |
| April 11, 2025 | 69.1 | 70.01 | 70.01 | 70.8 | 68.9 | 715,100 |
| April 09, 2025 | 69 | 67.8 | 67.8 | 69.7 | 67.2 | 751,142 |
| April 08, 2025 | 68.8 | 69.42 | 69.42 | 69.7 | 66.35 | 1.04M |
| April 07, 2025 | 66.5 | 66.2 | 66.2 | 68.2 | 65.1 | 1.58M |
| April 04, 2025 | 76.74 | 71.76 | 71.76 | 76.74 | 71.12 | 1.75M |
| April 03, 2025 | 72.49 | 76.74 | 76.74 | 77.3 | 72.49 | 1.29M |
| April 02, 2025 | 73.9 | 73.29 | 73.29 | 74.31 | 71.6 | 865,372 |
| April 01, 2025 | 71.75 | 73.38 | 73.38 | 74.13 | 71.75 | 582,530 |
| March 28, 2025 | 74.5 | 72.51 | 72.51 | 75.49 | 72.15 | 5.45M |
| March 27, 2025 | 71.5 | 75.06 | 75.06 | 76.03 | 70.67 | 5.45M |
| March 26, 2025 | 72.05 | 70.94 | 70.94 | 73.59 | 70.34 | 2.23M |
| March 25, 2025 | 74.89 | 71.86 | 71.86 | 76.2 | 71.25 | 2.17M |
| March 24, 2025 | 74.99 | 73.98 | 73.98 | 76.21 | 73.5 | 1.91M |
| March 21, 2025 | 72.25 | 74 | 74 | 74.9 | 72.25 | 1.9M |
| March 20, 2025 | 72.9 | 72.33 | 72.33 | 74.64 | 72 | 1.4M |
| March 19, 2025 | 69.58 | 72.39 | 72.39 | 72.75 | 69.56 | 2.57M |
| March 18, 2025 | 67.75 | 69.36 | 69.36 | 70 | 67.52 | 2.57M |
| March 17, 2025 | 68.55 | 68.39 | 68.39 | 68.9 | 67.51 | 163,037 |
| March 13, 2025 | 68.39 | 67.64 | 67.64 | 69.49 | 67.05 | 1.66M |
| March 12, 2025 | 70 | 67.69 | 67.69 | 72.3 | 66.7 | 2.52M |
| March 11, 2025 | 70.39 | 69.6 | 69.6 | 70.9 | 67.09 | 1.99M |
| March 10, 2025 | 73.79 | 68.91 | 68.91 | 74.45 | 68.61 | 1.3M |
| March 07, 2025 | 73.95 | 73.36 | 73.36 | 76.5 | 73.09 | 1.65M |
| March 06, 2025 | 73.05 | 73.69 | 73.69 | 75 | 72.02 | 1.25M |
| March 05, 2025 | 69.35 | 71.96 | 71.96 | 72.66 | 69.35 | 2.17M |
| March 04, 2025 | 66.45 | 69.38 | 69.38 | 70.1 | 65.7 | 2.17M |
| March 03, 2025 | 69.5 | 66.85 | 66.85 | 70.29 | 63.13 | 1.88M |
| February 28, 2025 | 70.1 | 68.47 | 68.47 | 70.45 | 67.71 | 1.44M |
| February 27, 2025 | 74.8 | 70.46 | 70.46 | 75.43 | 70.09 | 940,187 |
| February 25, 2025 | 72.6 | 74.74 | 74.74 | 75.68 | 72.59 | 1.09M |
| February 24, 2025 | 73.5 | 72.87 | 72.87 | 74.4 | 72 | 683,522 |
| February 21, 2025 | 75.3 | 74.24 | 74.24 | 79.58 | 74 | 999,204 |
| February 20, 2025 | 73.02 | 75.73 | 75.73 | 76.35 | 72.51 | 821,790 |
| February 19, 2025 | 69.3 | 73.72 | 73.72 | 74.5 | 69.28 | 1.79M |
| February 18, 2025 | 73.4 | 69.83 | 69.83 | 73.4 | 67.8 | 1.81M |
| February 17, 2025 | 72.8 | 73.6 | 73.6 | 75.01 | 71.02 | 1.41M |
| February 14, 2025 | 77.49 | 73.09 | 73.09 | 78.59 | 71.37 | 1.53M |
| February 13, 2025 | 77.19 | 77.02 | 77.02 | 79.35 | 76.11 | 1.58M |
| February 12, 2025 | 80.4 | 79.46 | 79.46 | 82.63 | 76.9 | 1.13M |
| February 11, 2025 | 85.4 | 80.64 | 80.64 | 85.84 | 80.1 | 1.13M |
| February 10, 2025 | 86.77 | 84.14 | 84.14 | 86.77 | 83.2 | 1.13M |
| February 07, 2025 | 88.2 | 86.01 | 86.01 | 88.48 | 84.93 | 1.13M |
| February 06, 2025 | 90.11 | 87.98 | 87.98 | 92.16 | 87.8 | 1.15M |