62.06
+0.1(+0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 61.9 | 62.06 | 62.06 | 63.9 | 61.5 | 20,435 |
| August 14, 2025 | 63.12 | 61.96 | 61.96 | 64.12 | 61.63 | 19,039 |
| August 13, 2025 | 64.95 | 63.43 | 63.43 | 65.88 | 63.11 | 17,496 |
| August 12, 2025 | 66.49 | 64.95 | 64.95 | 66.49 | 64 | 12,466 |
| August 11, 2025 | 64.08 | 64.19 | 64.19 | 64.9 | 62.8 | 21,536 |
| August 08, 2025 | 62.77 | 62.75 | 62.75 | 63.9 | 62.04 | 26,001 |
| August 07, 2025 | 62.45 | 61.77 | 61.77 | 62.91 | 61.05 | 36,360 |
| August 06, 2025 | 64.51 | 62.76 | 62.76 | 64.81 | 62.53 | 24,199 |
| August 05, 2025 | 65.99 | 64.51 | 64.51 | 66.43 | 64.1 | 14,190 |
| August 04, 2025 | 66.4 | 65.77 | 65.77 | 66.88 | 65.3 | 19,583 |
| August 01, 2025 | 66.88 | 66.11 | 66.11 | 66.98 | 65.2 | 29,730 |
| July 31, 2025 | 66.51 | 65.88 | 65.88 | 67 | 65.28 | 63,834 |
| July 30, 2025 | 67.01 | 66.89 | 66.89 | 67.5 | 66.25 | 23,781 |
| July 29, 2025 | 68.86 | 66.76 | 66.76 | 69.19 | 65.55 | 75,215 |
| July 28, 2025 | 68.99 | 67.7 | 67.7 | 69.22 | 67.07 | 39,758 |
| July 25, 2025 | 69.03 | 68.21 | 68.21 | 69.03 | 67.6 | 35,152 |
| July 24, 2025 | 70.85 | 68.89 | 68.89 | 70.85 | 68.7 | 39,217 |
| July 23, 2025 | 69.97 | 69.43 | 69.43 | 70.84 | 69.11 | 101,771 |
| July 22, 2025 | 69.26 | 69.73 | 69.73 | 72.1 | 69 | 211,888 |
| July 21, 2025 | 69.8 | 69.26 | 69.26 | 69.95 | 68.8 | 33,827 |
| July 18, 2025 | 70.06 | 70.1 | 70.1 | 70.8 | 69.3 | 41,199 |
| July 17, 2025 | 69.92 | 70.8 | 70.8 | 71.4 | 69.12 | 200,688 |
| July 16, 2025 | 70.45 | 69.96 | 69.96 | 71.5 | 69.1 | 104,909 |
| July 15, 2025 | 71 | 70.45 | 70.45 | 71.5 | 69.26 | 118,926 |
| July 14, 2025 | 70.93 | 70.47 | 70.47 | 72.01 | 69.13 | 182,119 |
| July 11, 2025 | 69.69 | 70.51 | 70.51 | 72.5 | 68.53 | 345,146 |
| July 10, 2025 | 75.29 | 70.74 | 70.74 | 76.24 | 70.22 | 665,001 |
| July 09, 2025 | 70.3 | 73.92 | 73.92 | 73.93 | 68.2 | 1.2M |
| July 08, 2025 | 67.01 | 70.41 | 70.41 | 70.48 | 66.81 | 725,613 |
| July 07, 2025 | 68.95 | 67.13 | 67.13 | 68.95 | 66 | 221,847 |
| July 04, 2025 | 65.94 | 68.94 | 68.94 | 69.02 | 65.71 | 231,975 |
| July 03, 2025 | 68.75 | 65.74 | 65.74 | 68.99 | 65.61 | 180,515 |
| July 02, 2025 | 69.62 | 69.07 | 69.07 | 70.78 | 68.65 | 127,983 |
| July 01, 2025 | 69.06 | 70.97 | 70.97 | 72 | 69.06 | 104,610 |
| June 30, 2025 | 71.29 | 69.42 | 69.42 | 71.29 | 69 | 52,060 |
| June 27, 2025 | 73.8 | 70.91 | 70.91 | 73.8 | 70.55 | 71,049 |
| June 26, 2025 | 71.56 | 73.07 | 73.07 | 74 | 71 | 222,596 |
| June 25, 2025 | 70.11 | 73.01 | 73.01 | 73.22 | 68.51 | 547,739 |
| June 24, 2025 | 71.3 | 69.74 | 69.74 | 73.06 | 69.01 | 228,252 |
| June 23, 2025 | 65 | 69.59 | 69.59 | 69.59 | 64.53 | 143,734 |
| June 20, 2025 | 64.99 | 66.28 | 66.28 | 67.5 | 64.36 | 55,122 |
| June 19, 2025 | 66.84 | 66.28 | 66.28 | 67.49 | 64.6 | 126,203 |
| June 18, 2025 | 69.41 | 67.19 | 67.19 | 69.49 | 66.85 | 82,728 |
| June 17, 2025 | 70.9 | 70.23 | 70.23 | 71.23 | 68.6 | 306,394 |
| June 16, 2025 | 71.51 | 70.75 | 70.75 | 72.5 | 69 | 176,612 |
| June 13, 2025 | 69.9 | 72.13 | 72.13 | 73.9 | 68.01 | 315,653 |
| June 12, 2025 | 73 | 70.91 | 70.91 | 76.79 | 69.49 | 1.42M |
| June 11, 2025 | 67.15 | 73.14 | 73.14 | 73.31 | 67.15 | 1.53M |
| June 10, 2025 | 60.6 | 66.65 | 66.65 | 66.66 | 60.41 | 942,065 |
| June 09, 2025 | 61.1 | 60.6 | 60.6 | 62.25 | 57.1 | 358,578 |
| June 06, 2025 | 57 | 60.99 | 60.99 | 61.88 | 57 | 111,251 |
| June 05, 2025 | 56.77 | 57.6 | 57.6 | 57.99 | 56 | 35,997 |
| June 04, 2025 | 57.15 | 56.13 | 56.13 | 59.38 | 55.6 | 41,395 |
| June 03, 2025 | 57.9 | 57.15 | 57.15 | 58.25 | 57.05 | 20,346 |
| June 02, 2025 | 57.99 | 57.32 | 57.32 | 58.59 | 56.99 | 25,844 |
| May 30, 2025 | 58.03 | 57.72 | 57.72 | 58.73 | 56.71 | 38,160 |
| May 29, 2025 | 61.09 | 58.03 | 58.03 | 62.49 | 58.03 | 107,820 |
| May 28, 2025 | 62.94 | 61.09 | 61.09 | 64.03 | 59.8 | 213,480 |
| May 27, 2025 | 60.99 | 62.02 | 62.02 | 63.88 | 59.1 | 292,320 |
| May 26, 2025 | 60.2 | 60.84 | 60.84 | 61.16 | 56.2 | 247,177 |