71.57
-2.29(-3.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 74.4 | 72.49 | 72.49 | 74.4 | 71.5 | 7,129 |
| September 25, 2025 | 70.99 | 73.86 | 73.86 | 82.6 | 70.01 | 93,529 |
| September 24, 2025 | 71 | 71.26 | 71.26 | 72.43 | 71 | 1,919 |
| September 23, 2025 | 72.56 | 72.77 | 72.77 | 73.59 | 71.33 | 1,273 |
| September 22, 2025 | 73 | 72.2 | 72.2 | 73 | 71 | 2,540 |
| September 19, 2025 | 72.33 | 73.8 | 73.8 | 73.99 | 70.16 | 10,897 |
| September 18, 2025 | 70.1 | 71.77 | 71.77 | 72.9 | 69.55 | 8,733 |
| September 17, 2025 | 70.1 | 70.14 | 70.14 | 70.27 | 69.53 | 3,842 |
| September 16, 2025 | 69.55 | 70.15 | 70.15 | 71.3 | 69.55 | 8,917 |
| September 15, 2025 | 69.51 | 69.56 | 69.56 | 70.99 | 69.5 | 7,045 |
| September 12, 2025 | 70.96 | 71.02 | 71.02 | 72 | 70.31 | 2,300 |
| September 11, 2025 | 70.82 | 70.95 | 70.95 | 72.99 | 69 | 5,395 |
| September 10, 2025 | 70.51 | 70.47 | 70.47 | 71.39 | 68.58 | 1,823 |
| September 09, 2025 | 70.56 | 69.42 | 69.42 | 71.05 | 69.12 | 12,561 |
| September 08, 2025 | 77 | 71.52 | 71.52 | 78 | 70.25 | 16,505 |
| September 05, 2025 | 73.99 | 71.81 | 71.81 | 73.99 | 71 | 18,262 |
| September 04, 2025 | 73.99 | 71.72 | 71.72 | 73.99 | 71.22 | 7,484 |
| September 03, 2025 | 73.79 | 72.67 | 72.67 | 73.99 | 71.75 | 5,388 |
| September 02, 2025 | 68.98 | 72.54 | 72.54 | 78 | 68.21 | 88,813 |
| September 01, 2025 | 69.4 | 68.99 | 68.99 | 71.65 | 68.25 | 8,054 |
| August 29, 2025 | 73.31 | 69.76 | 69.76 | 73.79 | 69 | 14,180 |
| August 28, 2025 | 72.05 | 69.79 | 69.79 | 74.94 | 69.61 | 11,430 |
| August 26, 2025 | 73.4 | 72.65 | 72.65 | 74.69 | 72.25 | 8,829 |
| August 25, 2025 | 74 | 74.49 | 74.49 | 74.9 | 73.11 | 1,535 |
| August 22, 2025 | 75.41 | 74 | 74 | 76.21 | 73.51 | 5,177 |
| August 21, 2025 | 73.96 | 75.41 | 75.41 | 75.78 | 73.96 | 5,118 |
| August 20, 2025 | 73.59 | 74.01 | 74.01 | 75.79 | 72.6 | 1,064 |
| August 19, 2025 | 75.53 | 73.59 | 73.59 | 75.6 | 73.15 | 2,615 |
| August 18, 2025 | 76.76 | 74.49 | 74.49 | 76.76 | 73.22 | 12,218 |
| August 14, 2025 | 74.5 | 73 | 73 | 74.69 | 73 | 1,505 |
| August 13, 2025 | 74.51 | 73.5 | 73.5 | 74.51 | 72.61 | 1,551 |
| August 12, 2025 | 73.51 | 72.11 | 72.11 | 74.6 | 71.85 | 7,033 |
| August 11, 2025 | 75.23 | 73.71 | 73.71 | 78.99 | 73.31 | 8,438 |
| August 08, 2025 | 78.41 | 75.23 | 75.23 | 79.99 | 74.01 | 9,231 |
| August 07, 2025 | 82.95 | 78.02 | 78.02 | 83.47 | 77.15 | 28,470 |
| August 06, 2025 | 77.28 | 82.36 | 82.36 | 82.85 | 77.01 | 43,493 |
| August 05, 2025 | 75.99 | 77.23 | 77.23 | 80 | 75.21 | 7,925 |
| August 04, 2025 | 75.59 | 75.61 | 75.61 | 77.39 | 74.1 | 2,711 |
| August 01, 2025 | 74.94 | 74.1 | 74.1 | 75.49 | 74.1 | 1,512 |
| July 31, 2025 | 75.8 | 74.42 | 74.42 | 75.99 | 72.91 | 2,528 |
| July 30, 2025 | 78.98 | 75.14 | 75.14 | 78.99 | 74.51 | 10,701 |
| July 29, 2025 | 77.32 | 74.62 | 74.62 | 77.9 | 74.2 | 5,963 |
| July 28, 2025 | 78.74 | 74.84 | 74.84 | 78.8 | 74.35 | 12,958 |
| July 25, 2025 | 78.31 | 78.73 | 78.73 | 79.79 | 78.01 | 3,676 |
| July 24, 2025 | 78.15 | 78.71 | 78.71 | 80.6 | 78.15 | 4,371 |
| July 23, 2025 | 81.03 | 78.27 | 78.27 | 82.17 | 76.42 | 11,138 |
| July 22, 2025 | 80.57 | 81.11 | 81.11 | 81.8 | 78.91 | 7,668 |
| July 21, 2025 | 81.67 | 80.35 | 80.35 | 81.67 | 78.76 | 5,398 |
| July 18, 2025 | 80.2 | 81.1 | 81.1 | 82.25 | 79.81 | 6,716 |
| July 17, 2025 | 79.31 | 80.6 | 80.6 | 80.99 | 79.31 | 7,078 |
| July 16, 2025 | 80.84 | 79.73 | 79.73 | 81.06 | 79.31 | 8,544 |
| July 15, 2025 | 80.5 | 80.63 | 80.63 | 82.79 | 80.1 | 3,308 |
| July 14, 2025 | 80.49 | 80.03 | 80.03 | 81.6 | 79.52 | 3,258 |
| July 11, 2025 | 83 | 80.56 | 80.56 | 83 | 80 | 13,944 |
| July 10, 2025 | 80.53 | 81.06 | 81.06 | 81.77 | 80.53 | 1,372 |
| July 09, 2025 | 80.82 | 80.53 | 80.53 | 82.5 | 80.12 | 1,635 |
| July 08, 2025 | 79.83 | 80.81 | 80.81 | 82.65 | 79.83 | 3,511 |
| July 07, 2025 | 82 | 79.44 | 79.44 | 82.89 | 76.15 | 7,790 |
| July 04, 2025 | 82 | 81.23 | 81.23 | 83.45 | 80.01 | 9,906 |
| July 03, 2025 | 83.49 | 81.61 | 81.61 | 83.97 | 81 | 7,794 |