63.54
-1.21(-1.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 08, 2025 | 70.4 | 66.96 | 66.96 | 70.4 | 65.41 | 3,922 |
| August 07, 2025 | 69.38 | 68.12 | 68.12 | 69.38 | 68 | 2,778 |
| August 06, 2025 | 69.69 | 69.35 | 69.35 | 70.6 | 68.9 | 5,001 |
| August 05, 2025 | 71.65 | 69.3 | 69.3 | 71.65 | 69.01 | 3,467 |
| August 04, 2025 | 68.02 | 69.78 | 69.78 | 71.49 | 68.02 | 6,140 |
| August 01, 2025 | 70.07 | 68.8 | 68.8 | 72.9 | 68 | 7,971 |
| July 31, 2025 | 71 | 70.56 | 70.56 | 71.92 | 70.01 | 8,089 |
| July 30, 2025 | 71.5 | 72.23 | 72.23 | 72.9 | 70.33 | 21,224 |
| July 29, 2025 | 70.98 | 70.27 | 70.27 | 71.7 | 69.81 | 18,910 |
| July 28, 2025 | 73.8 | 70.39 | 70.39 | 74.6 | 69.35 | 14,945 |
| July 25, 2025 | 73.97 | 71.79 | 71.79 | 74.59 | 70.32 | 8,527 |
| July 24, 2025 | 75 | 73.48 | 73.48 | 75.45 | 73.06 | 12,354 |
| July 23, 2025 | 75.2 | 73.26 | 73.26 | 75.98 | 72.42 | 14,499 |
| July 22, 2025 | 75.26 | 74.26 | 74.26 | 76.51 | 73.5 | 12,373 |
| July 21, 2025 | 74.76 | 75.26 | 75.26 | 76.19 | 73.01 | 25,840 |
| July 18, 2025 | 75.36 | 73.95 | 73.95 | 75.99 | 73.5 | 6,781 |
| July 17, 2025 | 74.17 | 75.02 | 75.02 | 76.43 | 73.62 | 17,517 |
| July 16, 2025 | 73.01 | 74.12 | 74.12 | 75 | 72.8 | 14,041 |
| July 15, 2025 | 72 | 72.56 | 72.56 | 74 | 71.2 | 11,760 |
| July 14, 2025 | 74.32 | 72.79 | 72.79 | 74.99 | 72.7 | 11,369 |
| July 11, 2025 | 75 | 73.96 | 73.96 | 76.7 | 73.5 | 29,399 |
| July 10, 2025 | 77.14 | 75.19 | 75.19 | 77.14 | 73.61 | 27,008 |
| July 09, 2025 | 79.35 | 76.46 | 76.46 | 79.35 | 75.05 | 27,536 |
| July 08, 2025 | 79.92 | 77.75 | 77.75 | 81 | 77.15 | 56,526 |
| July 07, 2025 | 78 | 79.06 | 79.06 | 81.59 | 78 | 72,046 |
| July 04, 2025 | 73.4 | 77.54 | 77.54 | 82.4 | 71.41 | 459,266 |
| July 03, 2025 | 73.15 | 70.64 | 70.64 | 73.19 | 70.2 | 11,529 |