81.25
+5.6(+7.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 75.65 | 81.25 | 81.25 | 81.99 | 75.6 | 87.48M |
| August 21, 2025 | 76.9 | 75.65 | 75.65 | 76.9 | 74.97 | 21.84M |
| August 20, 2025 | 77.49 | 76.26 | 76.26 | 77.49 | 76.08 | 3.97M |
| August 19, 2025 | 76.84 | 77.18 | 77.18 | 77.87 | 75.82 | 9.51M |
| August 18, 2025 | 75.66 | 76.46 | 76.46 | 78.46 | 75.66 | 14.26M |
| August 14, 2025 | 74.5 | 75 | 75 | 76.58 | 74.21 | 7.42M |
| August 13, 2025 | 74.06 | 74.68 | 74.68 | 75.5 | 74.05 | 3.1M |
| August 12, 2025 | 74.65 | 74.02 | 74.02 | 75.11 | 73.8 | 1.55M |
| August 11, 2025 | 74.2 | 74.65 | 74.65 | 75.05 | 73.5 | 2.36M |
| August 08, 2025 | 76.12 | 74.19 | 74.19 | 76.19 | 73.65 | 3.97M |
| August 07, 2025 | 76.01 | 76.12 | 76.12 | 76.35 | 75 | 4.77M |
| August 06, 2025 | 75.8 | 76.46 | 76.46 | 77.6 | 75.04 | 13.1M |
| August 05, 2025 | 75.9 | 75.17 | 75.17 | 76.14 | 74.93 | 4.18M |
| August 04, 2025 | 73.99 | 75.85 | 75.85 | 76.1 | 72.68 | 7.84M |
| August 01, 2025 | 72.87 | 73.78 | 73.78 | 74.44 | 72.72 | 5.4M |
| July 31, 2025 | 74.01 | 72.87 | 72.87 | 74.48 | 72.67 | 4.34M |
| July 30, 2025 | 75.35 | 74.65 | 74.65 | 75.65 | 74.47 | 1.87M |
| July 29, 2025 | 73.31 | 75.27 | 75.27 | 75.92 | 73.23 | 6.49M |
| July 28, 2025 | 73.4 | 73.42 | 73.42 | 74.7 | 73.1 | 5.48M |
| July 25, 2025 | 75.26 | 73.77 | 73.77 | 75.4 | 73.45 | 6.39M |
| July 24, 2025 | 75.73 | 75.67 | 75.67 | 76.05 | 74.94 | 4.17M |
| July 23, 2025 | 76.1 | 75.73 | 75.73 | 76.11 | 74.84 | 6.62M |
| July 22, 2025 | 75.1 | 75.64 | 75.64 | 76.19 | 74.8 | 6.44M |
| July 21, 2025 | 75.5 | 75.1 | 75.1 | 75.69 | 74.56 | 2.36M |
| July 18, 2025 | 75.72 | 75.51 | 75.51 | 75.99 | 74.42 | 8.4M |
| July 17, 2025 | 76.75 | 75.72 | 75.72 | 76.82 | 75.51 | 5.34M |
| July 16, 2025 | 77.42 | 76.37 | 76.37 | 78.3 | 76.25 | 5.86M |
| July 15, 2025 | 76.8 | 77.22 | 77.22 | 77.44 | 76.61 | 7.02M |
| July 14, 2025 | 76.85 | 76.6 | 76.6 | 77.39 | 76.06 | 4.71M |
| July 11, 2025 | 77.96 | 76.85 | 76.85 | 77.99 | 76.24 | 4.86M |
| July 10, 2025 | 79 | 77.96 | 77.96 | 79.1 | 77.4 | 4.71M |
| July 09, 2025 | 80 | 78.85 | 78.85 | 80.09 | 78.25 | 7.14M |
| July 08, 2025 | 78.22 | 79.52 | 79.52 | 79.67 | 77.5 | 12.77M |
| July 07, 2025 | 78.4 | 78.1 | 78.1 | 78.89 | 77.73 | 5.51M |
| July 04, 2025 | 76.7 | 78.33 | 78.33 | 79.1 | 76.09 | 16.84M |
| July 03, 2025 | 78.05 | 76.56 | 76.56 | 78.29 | 76.38 | 10.43M |
| July 02, 2025 | 74.51 | 77.89 | 77.89 | 78.3 | 74.04 | 32.26M |
| July 01, 2025 | 75.2 | 74.51 | 74.51 | 75.29 | 73.75 | 12.75M |
| June 30, 2025 | 74.65 | 75 | 75 | 75.99 | 74.35 | 9.51M |
| June 27, 2025 | 74.5 | 74.7 | 74.7 | 75.36 | 74.32 | 9.71M |
| June 26, 2025 | 74.86 | 74.39 | 74.39 | 75.27 | 73.53 | 6.09M |
| June 25, 2025 | 74.51 | 74.84 | 74.84 | 75.14 | 74.2 | 4.27M |
| June 24, 2025 | 75.4 | 74.06 | 74.06 | 75.6 | 73.95 | 7.26M |
| June 23, 2025 | 72.69 | 74.67 | 74.67 | 75.09 | 72.69 | 5.63M |
| June 20, 2025 | 72.53 | 73.66 | 73.66 | 74.23 | 72.26 | 7.56M |
| June 19, 2025 | 74.46 | 72.47 | 72.47 | 74.69 | 71.8 | 5.12M |
| June 18, 2025 | 74.6 | 74.43 | 74.43 | 75.61 | 74.25 | 3.48M |
| June 17, 2025 | 75 | 74.7 | 74.7 | 75.49 | 74.34 | 3.77M |
| June 16, 2025 | 74.3 | 74.93 | 74.93 | 75.42 | 73.08 | 5.85M |
| June 13, 2025 | 73.5 | 73.8 | 73.8 | 74.56 | 70.55 | 8.56M |
| June 12, 2025 | 77.5 | 75.2 | 75.2 | 77.59 | 74.8 | 8.67M |
| June 11, 2025 | 76.66 | 77.33 | 77.33 | 78.2 | 76.66 | 10.11M |
| June 10, 2025 | 77.5 | 76.66 | 76.66 | 77.74 | 76.5 | 7.52M |
| June 09, 2025 | 78.25 | 77.36 | 77.36 | 78.29 | 77.01 | 11.95M |
| June 06, 2025 | 77.38 | 77.77 | 77.77 | 78.19 | 76.3 | 13.09M |
| June 05, 2025 | 77.3 | 76.88 | 76.88 | 77.5 | 76.1 | 20.07M |
| June 04, 2025 | 81.7 | 76.77 | 76.77 | 81.7 | 73.1 | 244.71M |
| June 03, 2025 | 87.8 | 86 | 86 | 88.04 | 85.85 | 3.45M |
| June 02, 2025 | 86 | 87.56 | 87.56 | 87.8 | 85.45 | 8.04M |
| May 30, 2025 | 87.9 | 85.85 | 85.85 | 88.1 | 85.5 | 10.8M |