68.25
+2.75(+4.20%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 65.55 | 66.43 | 66.43 | 68.5 | 63.16 | 25,398 |
October 16, 2025 | 69.89 | 65.5 | 65.5 | 69.89 | 64.3 | 26,543 |
October 15, 2025 | 67.99 | 66.94 | 66.94 | 69.7 | 66.1 | 4,506 |
October 14, 2025 | 67.33 | 67.5 | 67.5 | 70 | 65 | 15,028 |
October 13, 2025 | 70.5 | 67.33 | 67.33 | 70.5 | 66 | 10,478 |
October 10, 2025 | 68.8 | 68.66 | 68.66 | 69.33 | 66.9 | 12,071 |
October 09, 2025 | 71 | 66.73 | 66.73 | 71 | 66 | 11,341 |
October 08, 2025 | 70 | 68.66 | 68.66 | 70.99 | 67.7 | 5,191 |
October 07, 2025 | 71.25 | 69.51 | 69.51 | 71.25 | 67.05 | 17,555 |
October 06, 2025 | 72.45 | 69.53 | 69.53 | 72.45 | 68.2 | 14,821 |
October 03, 2025 | 68.99 | 70.45 | 70.45 | 71.9 | 67 | 17,984 |
October 01, 2025 | 69.8 | 69.39 | 69.39 | 69.8 | 64.2 | 37,000 |
September 30, 2025 | 67.48 | 66.48 | 66.48 | 68.08 | 65.33 | 20,168 |
September 29, 2025 | 64.9 | 64.84 | 64.84 | 65.6 | 62.61 | 19,772 |
September 26, 2025 | 67.34 | 64.05 | 64.05 | 67.34 | 64.05 | 16,976 |
September 25, 2025 | 69.85 | 67.43 | 67.43 | 69.85 | 65.5 | 19,404 |
September 24, 2025 | 68.2 | 68.32 | 68.32 | 69 | 67.04 | 8,488 |
September 23, 2025 | 69.35 | 68.2 | 68.2 | 69.35 | 67.02 | 10,918 |
September 22, 2025 | 71.05 | 69.37 | 69.37 | 71.05 | 67.02 | 16,254 |
September 19, 2025 | 69.5 | 70.49 | 70.49 | 71.35 | 69 | 28,327 |
September 18, 2025 | 71.65 | 69.5 | 69.5 | 72.9 | 68 | 38,877 |
September 17, 2025 | 72.56 | 69.58 | 69.58 | 72.56 | 69 | 39,022 |
September 16, 2025 | 66.95 | 69.11 | 69.11 | 69.11 | 64.01 | 34,357 |
September 15, 2025 | 65 | 65.82 | 65.82 | 66.96 | 62.1 | 19,028 |
September 12, 2025 | 65.31 | 64.82 | 64.82 | 66 | 64.5 | 6,614 |
September 11, 2025 | 66.9 | 65.31 | 65.31 | 66.9 | 64.6 | 11,212 |
September 10, 2025 | 67 | 66.9 | 66.9 | 67 | 63.99 | 17,424 |
September 09, 2025 | 64 | 64.98 | 64.98 | 67 | 63 | 16,617 |
September 08, 2025 | 62.19 | 64.89 | 64.89 | 65 | 61.37 | 34,847 |
September 05, 2025 | 66 | 62.19 | 62.19 | 66 | 62.09 | 46,703 |
September 04, 2025 | 69.24 | 65.36 | 65.36 | 69.69 | 65.13 | 32,503 |
September 03, 2025 | 69.45 | 68.56 | 68.56 | 69.45 | 67.8 | 37,386 |
September 02, 2025 | 70.35 | 68.3 | 68.3 | 70.35 | 66.01 | 61,379 |
September 01, 2025 | 68.5 | 68.12 | 68.12 | 70 | 66.21 | 61,771 |
August 29, 2025 | 63.23 | 68.04 | 68.04 | 68.04 | 62.69 | 56,376 |
August 28, 2025 | 64.86 | 64.8 | 64.8 | 65.9 | 64.8 | 23,607 |
August 26, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 32,397 |
August 25, 2025 | 79 | 71.82 | 71.82 | 79 | 71.82 | 205,504 |
August 22, 2025 | 72.95 | 75.6 | 75.6 | 75.6 | 72.2 | 219,012 |
August 21, 2025 | 70 | 72 | 72 | 72 | 68.01 | 324,404 |
August 20, 2025 | 60.6 | 65.46 | 65.46 | 65.46 | 60.59 | 235,558 |
August 19, 2025 | 57.53 | 59.51 | 59.51 | 61.2 | 55.32 | 77,462 |
August 18, 2025 | 53.3 | 56.67 | 56.67 | 57.98 | 53.3 | 44,695 |
August 14, 2025 | 54.31 | 54.77 | 54.77 | 56.82 | 53.52 | 26,745 |
August 13, 2025 | 56.66 | 54.31 | 54.31 | 56.66 | 54.13 | 20,013 |
August 12, 2025 | 53.1 | 55.44 | 55.44 | 57.3 | 53.1 | 24,578 |
August 11, 2025 | 55.01 | 54.26 | 54.26 | 56.89 | 53.58 | 46,323 |
August 08, 2025 | 57.49 | 54.9 | 54.9 | 57.49 | 54.6 | 25,511 |
August 07, 2025 | 52.88 | 55.97 | 55.97 | 57.43 | 52.88 | 25,786 |
August 06, 2025 | 56.66 | 54.87 | 54.87 | 57.32 | 54.25 | 9,541 |
August 05, 2025 | 58.1 | 56.1 | 56.1 | 58.19 | 54.55 | 15,734 |
August 04, 2025 | 53.65 | 56.79 | 56.79 | 56.81 | 53.65 | 41,447 |
August 01, 2025 | 54.88 | 54.11 | 54.11 | 54.88 | 53.01 | 14,169 |
July 31, 2025 | 53.8 | 55.23 | 55.23 | 55.8 | 53.03 | 24,372 |
July 30, 2025 | 58 | 55.83 | 55.83 | 58 | 55.56 | 15,603 |
July 29, 2025 | 57.25 | 56.7 | 56.7 | 57.5 | 55.08 | 23,783 |
July 28, 2025 | 53.5 | 56.54 | 56.54 | 56.89 | 53.5 | 23,893 |
July 25, 2025 | 55.88 | 55.33 | 55.33 | 56.7 | 55 | 10,492 |
July 24, 2025 | 57.03 | 55.89 | 55.89 | 57.95 | 54.7 | 17,768 |
July 23, 2025 | 57.44 | 57.03 | 57.03 | 57.44 | 55.3 | 25,822 |