73.49
-0.43(-0.58%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 73.92 | 73.49 | 73.49 | 74.21 | 72.21 | 1.98M |
October 16, 2025 | 74.5 | 73.92 | 73.92 | 74.82 | 73.53 | 2.6M |
October 15, 2025 | 73.51 | 74.29 | 74.29 | 75.5 | 73.51 | 3.42M |
October 14, 2025 | 73.5 | 73.38 | 73.38 | 74.44 | 73 | 2.58M |
October 13, 2025 | 73.9 | 73.47 | 73.47 | 74.95 | 73.25 | 1.78M |
October 10, 2025 | 74.1 | 73.85 | 73.85 | 74.44 | 73.5 | 2.3M |
October 09, 2025 | 75.35 | 74.06 | 74.06 | 75.47 | 72.76 | 6.54M |
October 08, 2025 | 75.45 | 75.11 | 75.11 | 75.55 | 74.64 | 5.84M |
October 07, 2025 | 75.86 | 75.26 | 75.26 | 75.9 | 74.18 | 12.64M |
October 06, 2025 | 74.45 | 75.73 | 75.73 | 75.85 | 73.85 | 24.4M |
October 03, 2025 | 73.5 | 73.96 | 73.96 | 73.97 | 73.27 | 5.87M |
October 01, 2025 | 73.89 | 73.64 | 73.64 | 73.89 | 73.26 | 3.26M |
September 30, 2025 | 72.2 | 73.35 | 73.35 | 73.75 | 72.05 | 4.16M |
September 29, 2025 | 72.95 | 72.1 | 72.1 | 72.95 | 71.8 | 2.76M |
September 26, 2025 | 72.75 | 72.6 | 72.6 | 73 | 71.55 | 7.85M |
September 25, 2025 | 72.85 | 72.75 | 72.75 | 72.9 | 72.65 | 2.31M |
September 24, 2025 | 72.8 | 72.9 | 72.9 | 72.95 | 72.4 | 9M |
September 23, 2025 | 72.05 | 72.8 | 72.8 | 72.9 | 71.85 | 6.28M |
September 22, 2025 | 72 | 72.1 | 72.1 | 72.65 | 72 | 3.25M |
September 19, 2025 | 72.75 | 72.4 | 72.4 | 74 | 71.55 | 13.06M |
September 18, 2025 | 72.41 | 72.76 | 72.76 | 72.89 | 72.22 | 9.36M |
September 17, 2025 | 72.77 | 72.19 | 72.19 | 72.97 | 72 | 11.82M |
September 16, 2025 | 72.13 | 72.69 | 72.69 | 72.79 | 71.71 | 12.97M |
September 15, 2025 | 72.8 | 72.19 | 72.19 | 72.98 | 71.91 | 9.88M |
September 12, 2025 | 72.4 | 72.86 | 72.86 | 72.95 | 72.05 | 6.84M |
September 11, 2025 | 71 | 72.4 | 72.4 | 72.7 | 71 | 18.39M |
September 10, 2025 | 71.58 | 71.68 | 71.68 | 72.44 | 70.2 | 21.25M |
September 09, 2025 | 69.7 | 71.02 | 71.02 | 72.94 | 69.47 | 29.17M |
September 08, 2025 | 69.55 | 69.53 | 69.53 | 69.78 | 69.06 | 16.1M |
September 05, 2025 | 68.11 | 69.21 | 69.21 | 69.62 | 67.81 | 65.16M |
September 04, 2025 | 67.58 | 68.11 | 68.11 | 68.94 | 67 | 53.91M |
September 03, 2025 | 66.98 | 67.32 | 67.32 | 68.26 | 66.81 | 38.88M |
September 02, 2025 | 64.8 | 67 | 67 | 67.6 | 64.18 | 58.85M |
September 01, 2025 | 60.21 | 64.4 | 64.4 | 64.81 | 60.21 | 60.63M |
August 29, 2025 | 60.52 | 60.21 | 60.21 | 61.24 | 59.9 | 18.1M |
August 28, 2025 | 60.65 | 60.98 | 60.98 | 61.92 | 60.15 | 25.26M |
August 26, 2025 | 60.57 | 60.99 | 60.99 | 62.16 | 59.56 | 33.25M |
August 25, 2025 | 61.74 | 60.75 | 60.75 | 61.8 | 60.27 | 40.07M |
August 22, 2025 | 62.68 | 61.81 | 61.81 | 63 | 60.53 | 22.55M |
August 21, 2025 | 62.54 | 62.52 | 62.52 | 63.11 | 62.02 | 8.7M |
August 20, 2025 | 61.92 | 62.41 | 62.41 | 63.2 | 61.3 | 29.29M |
August 19, 2025 | 61.34 | 61.92 | 61.92 | 62.84 | 61.13 | 39.33M |
August 18, 2025 | 62.98 | 61.34 | 61.34 | 63.12 | 61.07 | 40.14M |
August 14, 2025 | 59.38 | 61.82 | 61.82 | 62.2 | 57.71 | 82.4M |
August 13, 2025 | 57.44 | 59.55 | 58.95 | 60.7 | 56.52 | 98.89M |
August 12, 2025 | 55.64 | 57.41 | 56.83 | 57.98 | 55.64 | 24.65M |
August 11, 2025 | 57.3 | 56.03 | 55.47 | 57.94 | 55.21 | 14M |
August 08, 2025 | 56.52 | 56.87 | 56.3 | 57.98 | 56.1 | 35.19M |
August 07, 2025 | 57.28 | 56.51 | 55.94 | 57.8 | 56.2 | 45.05M |
August 06, 2025 | 55.01 | 57.28 | 56.7 | 58.59 | 53.95 | 34.45M |
August 05, 2025 | 55.23 | 55.42 | 54.86 | 56.19 | 55.16 | 8.85M |
August 04, 2025 | 56.3 | 54.97 | 54.42 | 57.9 | 54.71 | 23.15M |
August 01, 2025 | 58.61 | 56.94 | 56.37 | 59 | 56.41 | 30.63M |
July 31, 2025 | 56.74 | 58.85 | 58.26 | 59.8 | 55.44 | 29.08M |
July 30, 2025 | 55.1 | 57.64 | 57.06 | 58 | 55.1 | 42.66M |
July 29, 2025 | 55.35 | 55 | 54.45 | 55.53 | 53.71 | 25.99M |
July 28, 2025 | 58.1 | 55.52 | 54.96 | 58.2 | 54.41 | 52.46M |
July 25, 2025 | 55.8 | 58.3 | 57.71 | 58.96 | 55.17 | 38.96M |
July 24, 2025 | 56.01 | 56.17 | 55.6 | 57.1 | 55.61 | 22.17M |
July 23, 2025 | 56.82 | 56.61 | 56.04 | 57.76 | 54.71 | 43.4M |