79.20
+0.48(+0.61%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
February 05, 2025 | 88.68 | 88.87 | 88.87 | 90.85 | 87.86 | 2M |
February 04, 2025 | 87.69 | 87.31 | 87.31 | 88.7 | 86.74 | 719,778 |
February 03, 2025 | 88 | 86.25 | 86.25 | 88.06 | 85.51 | 565,490 |
February 01, 2025 | 88.1 | 89.21 | 89.21 | 91.17 | 88.01 | 519,156 |
January 31, 2025 | 86.65 | 87.94 | 87.94 | 89.39 | 86.65 | 1.1M |
January 30, 2025 | 91 | 87.91 | 87.91 | 92.03 | 86.6 | 916,897 |
January 29, 2025 | 89 | 89.77 | 89.77 | 90.59 | 86.01 | 646,635 |
January 28, 2025 | 91.4 | 86.57 | 86.57 | 91.52 | 82.65 | 1.69M |
January 27, 2025 | 95.5 | 89.52 | 89.52 | 95.5 | 88.68 | 1.15M |
January 24, 2025 | 98 | 95.12 | 95.12 | 98.78 | 94.62 | 367,801 |
January 23, 2025 | 95.9 | 97.81 | 97.81 | 99.19 | 94.67 | 570,451 |
January 22, 2025 | 98.6 | 95.76 | 95.76 | 98.6 | 93.49 | 924,519 |
January 21, 2025 | 100.49 | 97.12 | 97.12 | 101.63 | 96.41 | 849,326 |
January 20, 2025 | 99.95 | 100 | 100 | 102.19 | 98.67 | 581,597 |