71.19
+1.88(+2.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 70.1 | 69.31 | 69.31 | 71.5 | 68 | 16,015 |
| September 04, 2025 | 70.5 | 68.76 | 68.76 | 71 | 67.7 | 47,721 |
| September 03, 2025 | 68 | 69.62 | 69.62 | 69.62 | 67.65 | 91,691 |
| September 02, 2025 | 66 | 66.31 | 66.31 | 66.31 | 65.65 | 16,101 |
| September 01, 2025 | 60.1 | 63.16 | 63.16 | 63.16 | 60.1 | 19,946 |
| August 29, 2025 | 58.77 | 60.16 | 60.16 | 60.9 | 57.5 | 13,795 |
| August 28, 2025 | 61.68 | 58.77 | 58.77 | 61.68 | 58.58 | 20,233 |
| August 26, 2025 | 62.7 | 61.65 | 61.65 | 63.9 | 60.17 | 16,163 |
| August 25, 2025 | 60.6 | 62.39 | 62.39 | 62.8 | 60.6 | 9,821 |
| August 22, 2025 | 64 | 63.03 | 63.03 | 65.14 | 62.74 | 26,894 |
| August 21, 2025 | 64.25 | 64.55 | 64.55 | 65.97 | 64.02 | 15,493 |
| August 20, 2025 | 65.1 | 65.08 | 65.08 | 66.69 | 65 | 10,957 |
| August 19, 2025 | 64.36 | 65.7 | 65.7 | 66.54 | 64.11 | 30,978 |
| August 18, 2025 | 65.8 | 65.48 | 65.48 | 68.5 | 62.51 | 44,219 |
| August 14, 2025 | 64.51 | 65.8 | 65.8 | 66.51 | 62.88 | 33,941 |
| August 13, 2025 | 63.55 | 64.51 | 64.51 | 66.15 | 63.55 | 9,182 |
| August 12, 2025 | 65.89 | 65.79 | 65.79 | 65.89 | 65.25 | 4,947 |
| August 11, 2025 | 66.84 | 65.89 | 65.89 | 66.84 | 64.15 | 35,401 |
| August 08, 2025 | 65.76 | 66.84 | 66.84 | 67.9 | 65.55 | 21,924 |
| August 07, 2025 | 67 | 68.27 | 68.27 | 69.9 | 65.05 | 50,274 |
| August 06, 2025 | 70.01 | 68.48 | 68.48 | 72 | 66.5 | 84,018 |
| August 05, 2025 | 66.5 | 70.01 | 70.01 | 72 | 66.5 | 47,518 |
| August 04, 2025 | 68 | 68.81 | 68.81 | 70.29 | 65.21 | 55,698 |
| August 01, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 11,958 |
| July 31, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 7,764 |
| July 30, 2025 | 62.25 | 64.36 | 64.36 | 64.36 | 62 | 19,380 |
| July 29, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 5,472 |
| July 28, 2025 | 65.72 | 64.4 | 64.4 | 65.72 | 64.4 | 25,141 |
| July 25, 2025 | 67 | 65.72 | 65.72 | 67 | 65.72 | 2,931 |
| July 24, 2025 | 68.1 | 67.07 | 67.07 | 68.1 | 67.07 | 6,579 |
| July 23, 2025 | 67.1 | 68.44 | 68.44 | 68.44 | 65.75 | 28,316 |
| July 22, 2025 | 64.47 | 67.1 | 67.1 | 67.1 | 64.47 | 66,872 |
| July 21, 2025 | 65 | 65.79 | 65.79 | 65.79 | 65 | 9,380 |
| July 18, 2025 | 66.73 | 66 | 66 | 66.75 | 66 | 18,383 |
| July 17, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 87,626 |
| July 16, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 22,929 |
| July 15, 2025 | 68.18 | 68.18 | 68.18 | 68.3 | 68.18 | 27,477 |
| July 14, 2025 | 70 | 69.58 | 69.58 | 70 | 69.58 | 8,377 |
| July 11, 2025 | 71.59 | 71 | 71 | 72 | 71 | 64,831 |
| July 10, 2025 | 71.58 | 71.59 | 71.59 | 71.59 | 71 | 44,945 |
| July 09, 2025 | 70 | 70.94 | 70.94 | 70.94 | 69.9 | 218,755 |
| July 08, 2025 | 70.3 | 69.55 | 69.55 | 70.3 | 69.55 | 22,738 |
| July 07, 2025 | 72.36 | 70.97 | 70.97 | 72.36 | 70.97 | 9,033 |
| July 04, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 70.5 | 93,151 |
| July 03, 2025 | 69.75 | 71 | 71 | 71.7 | 68.89 | 83,236 |
| July 02, 2025 | 70.74 | 70.3 | 70.3 | 70.74 | 70.3 | 103,971 |
| July 01, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 84,260 |
| June 30, 2025 | 66.3 | 68 | 68 | 68 | 66.3 | 231,549 |
| June 27, 2025 | 65.4 | 67.66 | 67.66 | 67.98 | 61.51 | 131,392 |
| June 26, 2025 | 63.75 | 64.75 | 64.75 | 65.31 | 63 | 203,311 |
| June 25, 2025 | 64.25 | 62.2 | 62.2 | 65.05 | 61.02 | 256,382 |
| June 24, 2025 | 61 | 61.96 | 61.96 | 62.7 | 59 | 92,825 |
| June 23, 2025 | 57 | 59.79 | 59.79 | 59.79 | 57 | 107,496 |
| June 20, 2025 | 54.4 | 56.95 | 56.95 | 57.2 | 53.11 | 48,741 |
| June 19, 2025 | 54.6 | 54.48 | 54.48 | 55.74 | 53.51 | 15,252 |
| June 18, 2025 | 56.35 | 54.54 | 54.54 | 56.7 | 54.12 | 54,218 |
| June 17, 2025 | 57.5 | 56.25 | 56.25 | 58.69 | 56 | 19,877 |
| June 16, 2025 | 56.8 | 57.37 | 57.37 | 58 | 55.66 | 93,175 |
| June 13, 2025 | 54.67 | 55.28 | 55.28 | 55.98 | 53.15 | 14,759 |
| June 12, 2025 | 55.85 | 54.67 | 54.67 | 56.19 | 54.5 | 45,854 |