71.70
-0.04(-0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 71.49 | 72.22 | 72.22 | 73.49 | 71.29 | 27,246 |
| September 30, 2025 | 72.02 | 71.74 | 71.74 | 73.47 | 71.38 | 14,364 |
| September 29, 2025 | 73 | 71.86 | 71.86 | 73 | 71.51 | 14,962 |
| September 26, 2025 | 73.53 | 72.72 | 72.72 | 75.9 | 71.52 | 26,594 |
| September 25, 2025 | 74.34 | 73.51 | 73.51 | 74.35 | 73.05 | 13,737 |
| September 24, 2025 | 76.49 | 74.01 | 74.01 | 76.49 | 74 | 16,389 |
| September 23, 2025 | 76 | 75.04 | 75.04 | 76.27 | 74.8 | 12,927 |
| September 22, 2025 | 75.11 | 75.76 | 75.76 | 76.49 | 74.9 | 23,226 |
| September 19, 2025 | 76.14 | 75.4 | 75.4 | 76.58 | 75 | 25,507 |
| September 18, 2025 | 75 | 76.14 | 76.14 | 77.5 | 75 | 32,911 |
| September 17, 2025 | 74.02 | 74.79 | 74.79 | 76.2 | 74.02 | 19,170 |
| September 16, 2025 | 75.11 | 75 | 75 | 76.34 | 74.4 | 42,350 |
| September 15, 2025 | 74.25 | 75.11 | 75.11 | 75.63 | 74.25 | 21,945 |
| September 12, 2025 | 74.2 | 74.84 | 74.84 | 76.29 | 74.15 | 29,930 |
| September 11, 2025 | 75.8 | 74.2 | 74.2 | 76.2 | 74 | 22,897 |
| September 10, 2025 | 74 | 75.16 | 75.16 | 76.23 | 74 | 27,365 |
| September 09, 2025 | 74.99 | 74.4 | 74.4 | 75.59 | 74.2 | 13,946 |
| September 08, 2025 | 75.25 | 74.46 | 74.46 | 76.72 | 74 | 31,508 |
| September 05, 2025 | 76.36 | 75.09 | 75.09 | 77 | 74 | 21,602 |
| September 04, 2025 | 77.95 | 76.36 | 76.36 | 77.95 | 76.01 | 19,493 |
| September 03, 2025 | 76.59 | 77.32 | 77.32 | 79 | 76.59 | 20,605 |
| September 02, 2025 | 77.5 | 76.59 | 76.59 | 78.29 | 76.1 | 11,481 |
| September 01, 2025 | 77.9 | 76.98 | 75.98 | 80 | 75.72 | 26,821 |
| August 29, 2025 | 75.3 | 76.7 | 76.7 | 77.38 | 75.3 | 16,527 |
| August 28, 2025 | 76.85 | 76.04 | 76.04 | 77.27 | 75.7 | 15,919 |
| August 26, 2025 | 78.49 | 76.81 | 76.81 | 80 | 76.25 | 30,608 |
| August 25, 2025 | 81.15 | 78.49 | 78.49 | 81.15 | 77.1 | 29,468 |
| August 22, 2025 | 78.57 | 80.35 | 80.35 | 81.9 | 78.57 | 56,044 |
| August 21, 2025 | 76.51 | 78.57 | 78.57 | 81.59 | 76.51 | 68,926 |
| August 20, 2025 | 76.7 | 77.69 | 77.69 | 78.63 | 76.7 | 26,628 |
| August 19, 2025 | 75.6 | 77.48 | 77.48 | 78.55 | 75.6 | 16,453 |
| August 18, 2025 | 75.32 | 76.27 | 76.27 | 79.5 | 75.26 | 28,530 |
| August 14, 2025 | 75.1 | 75.32 | 75.32 | 76.44 | 74.65 | 16,235 |
| August 13, 2025 | 76.6 | 74.54 | 74.54 | 76.6 | 73.8 | 25,452 |
| August 12, 2025 | 71.6 | 75.84 | 75.84 | 76.85 | 71.6 | 53,300 |
| August 11, 2025 | 74 | 72.27 | 72.27 | 74.4 | 71.95 | 37,704 |
| August 08, 2025 | 74.2 | 75.05 | 75.05 | 75.8 | 74.2 | 23,210 |
| August 07, 2025 | 74 | 75.19 | 75.19 | 75.89 | 73.8 | 26,955 |
| August 06, 2025 | 75 | 74.9 | 74.9 | 75.64 | 74.07 | 25,907 |
| August 05, 2025 | 75 | 75.95 | 75.95 | 76.63 | 75 | 21,839 |
| August 04, 2025 | 76.2 | 75.27 | 75.27 | 78.47 | 74.69 | 49,368 |
| August 01, 2025 | 78 | 76.96 | 76.96 | 79.99 | 76.1 | 34,186 |
| July 31, 2025 | 75 | 78.68 | 78.68 | 80 | 74.42 | 54,012 |
| July 30, 2025 | 76.85 | 77.39 | 77.39 | 77.89 | 76.76 | 16,242 |
| July 29, 2025 | 77.68 | 77.64 | 77.64 | 78.02 | 76.61 | 20,956 |
| July 28, 2025 | 77.08 | 77.68 | 77.68 | 79 | 76.61 | 48,075 |
| July 25, 2025 | 78.08 | 77.08 | 77.08 | 78.29 | 76.25 | 30,757 |
| July 24, 2025 | 79.16 | 78.21 | 78.21 | 79.76 | 78.03 | 32,232 |
| July 23, 2025 | 79.85 | 79.16 | 79.16 | 79.99 | 78.01 | 29,309 |
| July 22, 2025 | 79.43 | 79.07 | 79.07 | 80 | 79 | 22,006 |
| July 21, 2025 | 80.5 | 79.43 | 79.43 | 80.5 | 78.9 | 81,402 |
| July 18, 2025 | 80.12 | 80.3 | 80.3 | 81.9 | 79.61 | 57,178 |
| July 17, 2025 | 81.95 | 80.61 | 80.61 | 81.95 | 79.99 | 62,150 |
| July 16, 2025 | 80.9 | 81.15 | 81.15 | 81.31 | 80.05 | 63,902 |
| July 15, 2025 | 79.12 | 80.26 | 80.26 | 80.6 | 78.02 | 63,788 |
| July 14, 2025 | 80.09 | 79.12 | 79.12 | 80.09 | 78.7 | 61,301 |
| July 11, 2025 | 80.69 | 79.3 | 79.3 | 81.09 | 79 | 63,111 |
| July 10, 2025 | 81.1 | 80.69 | 80.69 | 81.7 | 80.05 | 76,865 |
| July 09, 2025 | 82.5 | 81.33 | 81.33 | 82.5 | 81 | 73,027 |
| July 08, 2025 | 83 | 81.72 | 81.72 | 83 | 80.81 | 77,621 |