73.23
-0.47(-0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 72.2 | 73.23 | 73.23 | 74.48 | 71.18 | 47,693 |
| September 25, 2025 | 74.49 | 73.7 | 73.7 | 74.94 | 73.16 | 24,096 |
| September 24, 2025 | 75.8 | 74.53 | 74.53 | 76.19 | 74.04 | 31,427 |
| September 23, 2025 | 75.29 | 75.87 | 75.87 | 76.4 | 74.31 | 40,105 |
| September 22, 2025 | 75.49 | 75.23 | 75.23 | 75.69 | 74.91 | 21,720 |
| September 19, 2025 | 75.49 | 75.22 | 75.22 | 75.99 | 74.72 | 14,297 |
| September 18, 2025 | 75.06 | 75.13 | 75.13 | 77.22 | 74.85 | 100,448 |
| September 17, 2025 | 76 | 75.51 | 75.51 | 76.37 | 75.05 | 27,704 |
| September 16, 2025 | 76 | 75.46 | 75.46 | 76.16 | 74.7 | 37,587 |
| September 15, 2025 | 76.34 | 75.66 | 75.66 | 76.73 | 75.24 | 29,728 |
| September 12, 2025 | 74.11 | 75.97 | 75.97 | 76.75 | 74.11 | 69,910 |
| September 11, 2025 | 75.99 | 74.91 | 74.91 | 77.28 | 74.6 | 63,564 |
| September 10, 2025 | 74.59 | 74.94 | 74.94 | 76.48 | 73.9 | 72,126 |
| September 09, 2025 | 74.05 | 74.69 | 74.69 | 76.68 | 74.05 | 60,906 |
| September 08, 2025 | 74.08 | 75.17 | 75.17 | 75.69 | 73.69 | 27,748 |
| September 05, 2025 | 74.67 | 73.76 | 73.76 | 75.8 | 73.35 | 60,611 |
| September 04, 2025 | 75.69 | 74.5 | 74.5 | 77.38 | 73.9 | 60,303 |
| September 03, 2025 | 76.8 | 75.65 | 75.65 | 77.4 | 75.1 | 45,556 |
| September 02, 2025 | 75.02 | 75.94 | 75.94 | 76.45 | 74.63 | 69,292 |
| September 01, 2025 | 76.9 | 74.64 | 74.64 | 76.9 | 74.16 | 42,007 |
| August 29, 2025 | 73.01 | 75.4 | 75.4 | 76 | 73.01 | 22,033 |
| August 28, 2025 | 74.65 | 73.62 | 73.62 | 76 | 72.8 | 53,063 |
| August 26, 2025 | 77.01 | 74.15 | 74.15 | 77.07 | 73.1 | 53,444 |
| August 25, 2025 | 75.05 | 76.55 | 76.55 | 77 | 73.87 | 84,391 |
| August 22, 2025 | 75.47 | 73.93 | 73.93 | 75.47 | 73.5 | 44,037 |
| August 21, 2025 | 76.19 | 75.09 | 75.09 | 76.34 | 74.79 | 50,505 |
| August 20, 2025 | 77.58 | 75.62 | 75.62 | 77.85 | 75.2 | 64,354 |
| August 19, 2025 | 74.49 | 77 | 77 | 77.84 | 72.7 | 151,443 |
| August 18, 2025 | 76 | 72.19 | 72.19 | 76.79 | 69.1 | 227,075 |
| August 14, 2025 | 76.3 | 75.1 | 75.1 | 77.9 | 74.89 | 90,188 |
| August 13, 2025 | 77.4 | 76.95 | 76.95 | 79.9 | 76.25 | 107,078 |
| August 12, 2025 | 76.33 | 76.88 | 76.88 | 78.08 | 76 | 187,753 |
| August 11, 2025 | 77.99 | 76.15 | 76.15 | 78.07 | 75 | 144,407 |
| August 08, 2025 | 80 | 77.33 | 77.33 | 80 | 77.11 | 115,828 |
| August 07, 2025 | 78.65 | 81 | 81 | 82 | 77.01 | 132,173 |
| August 06, 2025 | 81.89 | 79.32 | 79.32 | 82.99 | 78.65 | 247,979 |
| August 05, 2025 | 83 | 80.66 | 80.66 | 83.86 | 79.33 | 891,926 |
| August 04, 2025 | 96 | 85.94 | 85.94 | 98.99 | 85.94 | 1.56M |
| August 01, 2025 | 110 | 107.43 | 107.43 | 110.66 | 107 | 77,383 |
| July 31, 2025 | 111.15 | 110.04 | 110.04 | 112.64 | 107.61 | 62,696 |
| July 30, 2025 | 112.99 | 111.7 | 111.7 | 113 | 110.4 | 17,791 |
| July 29, 2025 | 110 | 111.61 | 111.61 | 113.35 | 109.21 | 78,902 |
| July 28, 2025 | 112.4 | 110.63 | 110.63 | 115.17 | 110 | 65,730 |
| July 25, 2025 | 116 | 113.52 | 113.52 | 118 | 112.15 | 152,902 |
| July 24, 2025 | 119.27 | 116.54 | 116.54 | 119.5 | 116.1 | 99,393 |
| July 23, 2025 | 117.5 | 119.27 | 119.27 | 120.08 | 116.25 | 45,373 |
| July 22, 2025 | 119.35 | 116.59 | 116.59 | 121.47 | 116.1 | 97,510 |
| July 21, 2025 | 119 | 119.67 | 119.67 | 124 | 115.8 | 347,884 |
| July 18, 2025 | 122.6 | 118.87 | 118.87 | 127 | 118 | 980,447 |
| July 17, 2025 | 112.21 | 120.82 | 120.82 | 123.4 | 111 | 2.6M |
| July 16, 2025 | 114.4 | 112.21 | 112.21 | 116.01 | 111.25 | 52,078 |
| July 15, 2025 | 113.16 | 114.41 | 114.41 | 115.46 | 112.61 | 50,263 |
| July 14, 2025 | 114.99 | 113.79 | 113.79 | 115.78 | 112.25 | 74,213 |
| July 11, 2025 | 114 | 114.09 | 114.09 | 116.18 | 114 | 29,283 |
| July 10, 2025 | 116 | 114.93 | 114.93 | 116.38 | 114.8 | 66,305 |
| July 09, 2025 | 113.87 | 116 | 116 | 117.14 | 113.5 | 149,992 |
| July 08, 2025 | 111.89 | 113.88 | 113.88 | 114.71 | 109.31 | 101,833 |
| July 07, 2025 | 110.9 | 110.9 | 110.9 | 111.66 | 109.61 | 27,538 |
| July 04, 2025 | 107.83 | 110.89 | 110.89 | 111.89 | 107.83 | 53,137 |
| July 03, 2025 | 110.2 | 107.83 | 107.83 | 112.26 | 107.15 | 112,397 |