61.18
+0.91(+1.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 60.85 | 61.18 | 61.18 | 61.75 | 59.31 | 1,681 |
| November 06, 2025 | 61.02 | 60.27 | 60.27 | 62 | 59.31 | 2,140 |
| November 04, 2025 | 62.05 | 61.7 | 61.7 | 62.9 | 60.1 | 16,797 |
| November 03, 2025 | 62.05 | 62.58 | 62.58 | 62.89 | 61.25 | 4,864 |
| October 31, 2025 | 63.39 | 61.52 | 61.52 | 63.39 | 61.25 | 7,105 |
| October 30, 2025 | 61.77 | 61.83 | 61.83 | 63.6 | 61.25 | 4,572 |
| October 29, 2025 | 60.6 | 61.72 | 61.72 | 63.7 | 60.12 | 11,455 |
| October 28, 2025 | 61.2 | 60.72 | 60.72 | 62.6 | 60.11 | 4,195 |
| October 27, 2025 | 62.62 | 60.96 | 60.96 | 62.62 | 60.32 | 6,947 |
| October 24, 2025 | 64.44 | 61.45 | 61.45 | 64.44 | 61.01 | 8,851 |
| October 23, 2025 | 61.99 | 62.44 | 62.44 | 63.5 | 61.99 | 22,168 |
| October 21, 2025 | 60.26 | 60.48 | 60.48 | 62.3 | 60.2 | 7,119 |
| October 20, 2025 | 60.51 | 60.86 | 60.86 | 62.93 | 60.11 | 7,562 |
| October 17, 2025 | 61.01 | 61.77 | 61.77 | 62.75 | 61.01 | 2,640 |
| October 16, 2025 | 62.59 | 61.38 | 61.38 | 62.79 | 61 | 1,381 |
| October 15, 2025 | 62.25 | 61.3 | 61.3 | 63 | 59.3 | 3,517 |
| October 14, 2025 | 62.6 | 62.28 | 62.28 | 63 | 61.21 | 3,792 |
| October 13, 2025 | 63.6 | 61.4 | 61.4 | 63.6 | 61 | 5,652 |
| October 10, 2025 | 63 | 62.74 | 62.74 | 63.44 | 62.36 | 2,572 |
| October 09, 2025 | 63.5 | 62.36 | 62.36 | 63.59 | 62.02 | 1,666 |
| October 08, 2025 | 64.99 | 63.36 | 63.36 | 64.99 | 62.1 | 22,813 |
| October 07, 2025 | 62.96 | 63.17 | 63.17 | 64.45 | 62.02 | 2,214 |
| October 06, 2025 | 62.12 | 62.93 | 62.93 | 63.99 | 62 | 9,777 |
| October 03, 2025 | 62.01 | 63.39 | 63.39 | 63.83 | 62 | 6,617 |
| October 01, 2025 | 63.97 | 63.1 | 63.1 | 64.99 | 62 | 11,153 |
| September 30, 2025 | 63.65 | 62.41 | 62.41 | 63.9 | 62 | 9,482 |
| September 29, 2025 | 63.45 | 61.99 | 61.99 | 64.99 | 61.62 | 6,637 |
| September 26, 2025 | 64.75 | 63.54 | 63.54 | 65.79 | 63.45 | 3,606 |
| September 25, 2025 | 65 | 64.75 | 64.75 | 65.99 | 64.38 | 3,036 |
| September 24, 2025 | 66.4 | 65.36 | 65.36 | 66.6 | 64.5 | 5,547 |
| September 23, 2025 | 64.8 | 64.84 | 64.84 | 65.98 | 64.05 | 6,562 |
| September 22, 2025 | 65 | 64.71 | 64.71 | 65.9 | 64.15 | 11,783 |
| September 19, 2025 | 68.4 | 65.49 | 65.49 | 68.4 | 65.02 | 15,129 |
| September 18, 2025 | 66.76 | 66.79 | 66.79 | 69.7 | 66 | 16,623 |
| September 17, 2025 | 67.24 | 66.76 | 66.76 | 67.66 | 65.5 | 3,583 |
| September 16, 2025 | 66.6 | 67.24 | 67.24 | 68.85 | 66.05 | 8,705 |
| September 15, 2025 | 67 | 66.37 | 66.37 | 67 | 65.02 | 5,961 |
| September 12, 2025 | 66.39 | 65.88 | 65.88 | 66.9 | 65 | 4,811 |
| September 11, 2025 | 67 | 66.39 | 66.39 | 67.4 | 65.67 | 2,228 |
| September 10, 2025 | 66.89 | 65.68 | 65.68 | 67.5 | 64.51 | 11,774 |
| September 09, 2025 | 67.17 | 65.29 | 65.29 | 67.17 | 64.9 | 8,277 |
| September 08, 2025 | 65.79 | 66.59 | 66.59 | 69.8 | 64.99 | 60,403 |
| September 05, 2025 | 65 | 64.03 | 64.03 | 65.21 | 63.51 | 3,500 |
| September 04, 2025 | 65.89 | 65.37 | 65.37 | 66.19 | 64.69 | 4,274 |
| September 03, 2025 | 66.95 | 65.1 | 65.1 | 66.95 | 65 | 5,412 |
| September 02, 2025 | 64 | 65.9 | 65.9 | 67.24 | 64 | 8,219 |
| September 01, 2025 | 65.15 | 64.15 | 64.15 | 65.92 | 63.6 | 4,169 |
| August 29, 2025 | 66.09 | 64.64 | 64.64 | 66.09 | 64.1 | 5,643 |
| August 28, 2025 | 64.79 | 65.68 | 65.68 | 66.52 | 64.02 | 6,604 |
| August 26, 2025 | 65.83 | 64.79 | 64.79 | 65.99 | 63.56 | 2,858 |
| August 25, 2025 | 65.51 | 65.83 | 65.83 | 66.17 | 64.62 | 7,205 |
| August 22, 2025 | 67.04 | 66.17 | 66.17 | 67.04 | 65.14 | 6,193 |
| August 21, 2025 | 67.59 | 66.21 | 66.21 | 67.59 | 66 | 4,145 |
| August 20, 2025 | 67.53 | 66.94 | 66.94 | 68.37 | 66 | 8,745 |
| August 19, 2025 | 65.6 | 67.19 | 67.19 | 67.66 | 65.2 | 13,397 |
| August 18, 2025 | 64.5 | 64.73 | 64.73 | 67.28 | 63.99 | 17,955 |
| August 14, 2025 | 66.8 | 64.16 | 64.16 | 67.4 | 63.5 | 10,068 |
| August 13, 2025 | 70.8 | 65.75 | 65.75 | 70.8 | 64.31 | 7,144 |
| August 12, 2025 | 67.63 | 68.87 | 68.87 | 69.99 | 67.48 | 23,214 |
| August 11, 2025 | 68.8 | 66.14 | 66.14 | 68.8 | 63.35 | 14,315 |