75.07
+0.89(+1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 74.16 | 75.07 | 75.07 | 75.5 | 74.01 | 74,010 |
| October 01, 2025 | 74.06 | 74.18 | 74.18 | 76.24 | 74 | 67,273 |
| September 30, 2025 | 73.3 | 73.89 | 73.89 | 77.3 | 73.05 | 192,499 |
| September 29, 2025 | 73.85 | 73.57 | 73.57 | 75.59 | 73.01 | 127,004 |
| September 26, 2025 | 74.5 | 73.85 | 73.85 | 77 | 73.05 | 170,853 |
| September 25, 2025 | 76.74 | 74.68 | 74.68 | 77.99 | 74.5 | 104,632 |
| September 24, 2025 | 77.99 | 76.74 | 76.74 | 78.48 | 76.5 | 52,729 |
| September 23, 2025 | 79.25 | 77.99 | 77.99 | 79.74 | 77.73 | 52,066 |
| September 22, 2025 | 76.1 | 78.94 | 78.94 | 79.54 | 76.1 | 89,653 |
| September 19, 2025 | 79.47 | 77.61 | 77.61 | 80.49 | 77.1 | 139,149 |
| September 18, 2025 | 84.8 | 79.47 | 79.47 | 84.8 | 79 | 251,864 |
| September 17, 2025 | 74.2 | 81.63 | 81.63 | 86.75 | 73.6 | 973,610 |
| September 16, 2025 | 76 | 74.06 | 74.06 | 76.08 | 73.9 | 145,057 |
| September 15, 2025 | 77 | 75.47 | 75.47 | 77 | 75 | 174,806 |
| September 12, 2025 | 79 | 75.78 | 75.78 | 79 | 75.35 | 91,730 |
| September 11, 2025 | 75.73 | 75.64 | 75.64 | 77.46 | 75.4 | 62,805 |
| September 10, 2025 | 76.33 | 75.73 | 75.73 | 77.43 | 75.1 | 76,525 |
| September 09, 2025 | 77.5 | 76.33 | 76.33 | 77.5 | 76.25 | 53,957 |
| September 08, 2025 | 77.2 | 76.93 | 76.93 | 77.99 | 76.45 | 70,147 |
| September 05, 2025 | 78.25 | 76.75 | 76.75 | 78.37 | 75.87 | 95,749 |
| September 04, 2025 | 78.6 | 77.93 | 77.93 | 80.85 | 77.51 | 68,194 |
| September 03, 2025 | 80.5 | 78.97 | 78.97 | 80.66 | 78.2 | 80,902 |
| September 02, 2025 | 79 | 80.1 | 80.1 | 82.4 | 78.11 | 140,279 |
| September 01, 2025 | 76.7 | 78.04 | 78.04 | 78.44 | 76.56 | 63,314 |
| August 29, 2025 | 77.68 | 76.94 | 76.94 | 78.79 | 76.56 | 66,011 |
| August 28, 2025 | 78.1 | 77.68 | 77.68 | 79.69 | 76.9 | 87,196 |
| August 26, 2025 | 80.5 | 78.9 | 78.9 | 81.76 | 78.5 | 107,008 |
| August 25, 2025 | 81 | 80.4 | 80.4 | 82.99 | 80 | 118,324 |
| August 22, 2025 | 82 | 80.91 | 80.91 | 83.48 | 80.16 | 105,135 |
| August 21, 2025 | 84.1 | 81.72 | 81.72 | 86.5 | 81 | 316,606 |
| August 20, 2025 | 84.77 | 83.79 | 83.79 | 85.64 | 83.14 | 86,481 |
| August 19, 2025 | 85.32 | 83.95 | 83.95 | 88 | 83.5 | 283,184 |
| August 18, 2025 | 88.8 | 85.32 | 85.32 | 88.8 | 84.7 | 135,355 |
| August 14, 2025 | 89.65 | 87.13 | 87.13 | 89.65 | 85.5 | 140,150 |
| August 13, 2025 | 86.38 | 88.91 | 88.91 | 91.75 | 86.38 | 157,939 |
| August 12, 2025 | 91.8 | 86.63 | 86.63 | 92.52 | 84.31 | 128,627 |
| August 11, 2025 | 90.88 | 90.42 | 90.42 | 92.01 | 87.1 | 104,641 |
| August 08, 2025 | 97.39 | 90.88 | 90.88 | 97.4 | 90.09 | 208,073 |
| August 07, 2025 | 89.9 | 95.1 | 95.1 | 97.8 | 87.99 | 913,598 |
| August 06, 2025 | 83.01 | 87.69 | 87.69 | 87.69 | 81.11 | 215,091 |
| August 05, 2025 | 84.3 | 83.52 | 83.52 | 84.99 | 83.01 | 56,083 |
| August 04, 2025 | 83.5 | 84.29 | 84.29 | 85.81 | 83.5 | 55,606 |
| August 01, 2025 | 86 | 83.68 | 83.68 | 87.79 | 83.06 | 116,309 |
| July 31, 2025 | 89.75 | 86.18 | 86.18 | 89.75 | 85.9 | 156,816 |
| July 30, 2025 | 89 | 89.76 | 89.76 | 91 | 87.55 | 134,762 |
| July 29, 2025 | 88.99 | 88.66 | 88.66 | 89.26 | 86 | 78,097 |
| July 28, 2025 | 88.1 | 87.65 | 87.65 | 92.77 | 86.1 | 132,083 |
| July 25, 2025 | 90.54 | 90.29 | 90.29 | 95.4 | 86.55 | 279,944 |
| July 24, 2025 | 97.78 | 90.9 | 90.9 | 97.78 | 90.54 | 195,346 |
| July 23, 2025 | 99.88 | 95.31 | 95.31 | 100.07 | 95.01 | 166,094 |
| July 22, 2025 | 98.6 | 99.88 | 99.88 | 103.49 | 97.8 | 368,704 |
| July 21, 2025 | 106.6 | 97.79 | 97.79 | 111.33 | 97 | 1.56M |
| July 18, 2025 | 95 | 101.98 | 101.98 | 101.98 | 93.51 | 651,825 |
| July 17, 2025 | 89 | 92.71 | 92.71 | 93.93 | 86.89 | 547,259 |
| July 16, 2025 | 77.74 | 85.93 | 85.93 | 85.94 | 76.37 | 741,731 |
| July 15, 2025 | 79 | 78.13 | 78.13 | 80.64 | 73.01 | 656,248 |
| July 14, 2025 | 81.82 | 79.96 | 79.96 | 95 | 78.39 | 632,117 |
| July 11, 2025 | 96.28 | 87.11 | 87.11 | 96.28 | 87.11 | 97,925 |
| July 10, 2025 | 91.7 | 91.7 | 91.7 | 91.7 | 91.7 | 0 |
| July 09, 2025 | 91.7 | 91.7 | 91.7 | 91.7 | 91.7 | 0 |