66.84
-3.52(-5.00%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 68.6 | 66.84 | 66.84 | 68.6 | 66.84 | 5,355 |
October 16, 2025 | 74.07 | 70.36 | 70.36 | 74.07 | 70.36 | 8,355 |
October 15, 2025 | 75.79 | 74.07 | 74.07 | 77.8 | 70.15 | 541,731 |
October 14, 2025 | 61.95 | 71.7 | 71.7 | 71.7 | 61.9 | 338,718 |
October 13, 2025 | 64.32 | 59.75 | 59.75 | 66.5 | 59.15 | 19,597 |
October 10, 2025 | 67.5 | 65.35 | 65.35 | 67.79 | 64.36 | 54,614 |
October 09, 2025 | 66.99 | 67.82 | 67.82 | 71.48 | 63.01 | 702,031 |
October 08, 2025 | 50.99 | 59.64 | 59.64 | 59.64 | 49.5 | 134,241 |
October 07, 2025 | 49.25 | 49.7 | 49.7 | 51.79 | 49 | 9,020 |
October 06, 2025 | 49.25 | 49 | 49 | 49.25 | 48.42 | 571 |
October 03, 2025 | 48.17 | 49.25 | 49.25 | 49.69 | 48.17 | 3,865 |
October 01, 2025 | 49.99 | 48.25 | 48.25 | 50.07 | 48.01 | 4,423 |
September 30, 2025 | 51.8 | 49.33 | 49.33 | 51.8 | 48.05 | 4,134 |
September 29, 2025 | 51.83 | 50.23 | 50.23 | 51.83 | 48.68 | 5,006 |
September 26, 2025 | 50.03 | 49.69 | 49.69 | 50.03 | 49.5 | 2,664 |
September 25, 2025 | 50.9 | 50.83 | 50.83 | 51.26 | 49.85 | 18,347 |
September 24, 2025 | 49.5 | 49.99 | 49.99 | 50.52 | 49.5 | 8,257 |
September 23, 2025 | 49 | 50.4 | 50.4 | 50.98 | 49 | 6,910 |
September 22, 2025 | 49.71 | 48.55 | 48.55 | 51.67 | 47 | 19,805 |
September 19, 2025 | 50.6 | 50.02 | 50.02 | 51.61 | 49.68 | 960 |
September 18, 2025 | 50.03 | 50.62 | 50.62 | 51.42 | 49.66 | 6,189 |
September 17, 2025 | 50.5 | 50 | 50 | 51.83 | 49.25 | 24,412 |
September 16, 2025 | 50.01 | 50.95 | 50.95 | 53.84 | 49.22 | 87,255 |
September 15, 2025 | 49.16 | 49.76 | 49.76 | 50.99 | 48.99 | 21,862 |
September 12, 2025 | 50.4 | 49.9 | 49.9 | 50.4 | 47.99 | 2,339 |
September 11, 2025 | 50.4 | 49.45 | 49.45 | 51.01 | 49.37 | 1,694 |
September 10, 2025 | 52.83 | 50.51 | 50.51 | 53.84 | 50.5 | 8,274 |
September 09, 2025 | 50.01 | 51.6 | 51.6 | 51.61 | 50 | 375 |
September 08, 2025 | 51 | 50.73 | 50.73 | 51 | 49.9 | 6,150 |
September 05, 2025 | 49.08 | 50.77 | 50.77 | 51.46 | 49.08 | 409 |
September 04, 2025 | 49.79 | 49.03 | 49.03 | 50.25 | 48 | 9,504 |
September 03, 2025 | 51 | 49.78 | 49.78 | 51 | 47.6 | 19,732 |
September 02, 2025 | 51.9 | 50.65 | 50.65 | 51.9 | 49 | 7,452 |
September 01, 2025 | 51 | 50.43 | 50.43 | 51.97 | 49.52 | 2,088 |
August 29, 2025 | 51.96 | 51 | 51 | 52.01 | 50.35 | 5,327 |
August 28, 2025 | 51 | 51.96 | 51.96 | 51.98 | 51 | 2,838 |
August 26, 2025 | 50.75 | 51.06 | 51.06 | 53.15 | 50.7 | 7,490 |
August 25, 2025 | 50.69 | 51 | 51 | 51.88 | 50.68 | 2,432 |
August 22, 2025 | 50.49 | 50.68 | 50.68 | 51.94 | 50 | 6,446 |
August 21, 2025 | 50.13 | 50.48 | 50.48 | 52.8 | 50.13 | 6,891 |
August 20, 2025 | 50.07 | 50.93 | 50.93 | 51.98 | 49.5 | 12,554 |
August 19, 2025 | 51.39 | 50.86 | 50.86 | 51.95 | 50 | 2,731 |
August 18, 2025 | 52.01 | 48.93 | 48.93 | 52.01 | 48.01 | 4,887 |
August 14, 2025 | 51 | 52.02 | 52.02 | 52.61 | 51 | 6,029 |
August 13, 2025 | 52 | 52.72 | 52.72 | 54.51 | 50.66 | 10,055 |
August 12, 2025 | 52 | 51.12 | 51.12 | 52.6 | 48.97 | 32,089 |
August 11, 2025 | 50.85 | 51.48 | 51.48 | 53.39 | 49.98 | 4,687 |
August 08, 2025 | 52 | 51.65 | 51.65 | 53.65 | 50.32 | 3,739 |
August 07, 2025 | 50.37 | 51.63 | 51.63 | 54.89 | 48.2 | 17,906 |
August 06, 2025 | 49.91 | 50.37 | 50.37 | 50.6 | 48.28 | 6,592 |
August 05, 2025 | 48 | 49.91 | 49.91 | 50 | 46.1 | 5,541 |
August 04, 2025 | 49.99 | 48.4 | 48.4 | 49.99 | 46.55 | 1,746 |
August 01, 2025 | 49.51 | 49.01 | 49.01 | 49.91 | 46.37 | 7,042 |
July 31, 2025 | 49.77 | 47.54 | 47.54 | 49.77 | 46 | 1,770 |
July 30, 2025 | 44.71 | 47.4 | 47.4 | 47.44 | 44.71 | 7,398 |
July 29, 2025 | 46.88 | 45.19 | 45.19 | 47 | 44.61 | 1,768 |
July 28, 2025 | 45.27 | 45.67 | 45.67 | 47.89 | 45 | 4,133 |
July 25, 2025 | 48.99 | 47.09 | 47.09 | 48.99 | 47.01 | 2,423 |
July 24, 2025 | 48 | 49.31 | 49.31 | 49.5 | 48 | 3,979 |
July 23, 2025 | 51.9 | 47.64 | 47.64 | 51.95 | 47 | 24,872 |