64.62
+2.49(+4.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 62.13 | 64.62 | 64.62 | 68.34 | 62.13 | 123,913 |
| August 14, 2025 | 63.5 | 62.13 | 62.13 | 63.5 | 61.71 | 8,041 |
| August 13, 2025 | 61.78 | 62.97 | 62.97 | 66.39 | 61.78 | 20,975 |
| August 12, 2025 | 63.5 | 61.78 | 61.78 | 63.5 | 61 | 18,864 |
| August 11, 2025 | 62.01 | 62.23 | 62.23 | 63.12 | 61.57 | 8,897 |
| August 08, 2025 | 62.99 | 62.77 | 62.77 | 64.7 | 61.92 | 7,852 |
| August 07, 2025 | 62.6 | 62.99 | 62.99 | 64.44 | 62.16 | 18,011 |
| August 06, 2025 | 65 | 63.14 | 63.14 | 66.52 | 62.58 | 18,973 |
| August 05, 2025 | 68.18 | 64.38 | 64.38 | 68.18 | 62.51 | 52,981 |
| August 04, 2025 | 68.6 | 67.15 | 67.15 | 69.94 | 66 | 20,365 |
| August 01, 2025 | 68.2 | 67.76 | 67.76 | 69.9 | 65.45 | 15,043 |
| July 31, 2025 | 69.25 | 68.2 | 68.2 | 69.25 | 67.44 | 7,793 |
| July 30, 2025 | 68.5 | 68.16 | 68.16 | 70.83 | 68.03 | 36,227 |
| July 29, 2025 | 69.01 | 70.41 | 70.41 | 71.75 | 68.09 | 29,211 |
| July 28, 2025 | 71.44 | 69.47 | 69.47 | 71.8 | 68.8 | 40,149 |
| July 25, 2025 | 68.56 | 69.76 | 69.76 | 71.5 | 68.56 | 48,608 |
| July 24, 2025 | 68.06 | 70.14 | 70.14 | 71.29 | 67.8 | 59,439 |
| July 23, 2025 | 68.99 | 68.06 | 68.06 | 68.99 | 67.53 | 16,750 |
| July 22, 2025 | 71.49 | 67.9 | 67.9 | 71.49 | 67.12 | 75,442 |
| July 21, 2025 | 70.29 | 71.23 | 71.23 | 72.48 | 69.04 | 136,645 |
| July 18, 2025 | 68.5 | 69.76 | 69.76 | 69.8 | 67.05 | 66,082 |
| July 17, 2025 | 67.74 | 67.9 | 67.9 | 68.8 | 67.35 | 15,358 |
| July 16, 2025 | 67.06 | 67.76 | 67.76 | 68.8 | 66.79 | 31,456 |
| July 15, 2025 | 68.52 | 67.06 | 67.06 | 68.68 | 67 | 29,376 |
| July 14, 2025 | 66.03 | 67.62 | 67.62 | 68.5 | 65.96 | 31,721 |
| July 11, 2025 | 67.29 | 66.63 | 66.63 | 67.29 | 65.7 | 17,775 |
| July 10, 2025 | 66.78 | 66.82 | 66.82 | 67.47 | 66.5 | 20,101 |
| July 09, 2025 | 67.9 | 66.5 | 66.5 | 68.8 | 66 | 23,572 |
| July 08, 2025 | 65.7 | 66.78 | 66.78 | 67.58 | 65.7 | 8,486 |
| July 07, 2025 | 65.32 | 66.7 | 66.7 | 67.9 | 65.32 | 19,036 |
| July 04, 2025 | 67 | 66.88 | 66.88 | 68.4 | 66.5 | 19,693 |
| July 03, 2025 | 66 | 66.95 | 66.95 | 67.99 | 66 | 12,484 |
| July 02, 2025 | 68 | 66.86 | 66.86 | 68.16 | 66.3 | 12,871 |
| July 01, 2025 | 67.75 | 66.82 | 66.82 | 67.75 | 66.16 | 12,168 |
| June 30, 2025 | 68.24 | 66.82 | 66.82 | 68.24 | 66.1 | 23,230 |
| June 27, 2025 | 67.9 | 67.15 | 67.15 | 67.9 | 66.4 | 10,795 |
| June 26, 2025 | 67.9 | 66.52 | 66.52 | 67.9 | 65.86 | 37,195 |
| June 25, 2025 | 67.74 | 66.13 | 66.13 | 67.74 | 65.7 | 255,344 |
| June 24, 2025 | 67.5 | 66.1 | 66.1 | 68 | 66 | 30,979 |
| June 23, 2025 | 65.8 | 66.73 | 66.73 | 67.62 | 65.6 | 28,994 |
| June 20, 2025 | 66.4 | 66.5 | 66.5 | 68.29 | 66.2 | 26,489 |
| June 19, 2025 | 68.56 | 66.59 | 66.59 | 69.75 | 66.4 | 16,451 |
| June 18, 2025 | 67.17 | 68.56 | 68.56 | 69.78 | 67.17 | 40,692 |
| June 17, 2025 | 67 | 67.52 | 67.52 | 68.94 | 66.41 | 36,229 |
| June 16, 2025 | 68.9 | 66.75 | 66.75 | 71.29 | 66.42 | 56,077 |
| June 13, 2025 | 68.54 | 66.55 | 66.55 | 68.54 | 66.1 | 22,380 |
| June 12, 2025 | 69.9 | 68.52 | 68.52 | 69.9 | 68.42 | 16,374 |
| June 11, 2025 | 68.62 | 68.57 | 68.57 | 70.39 | 67.55 | 35,193 |
| June 10, 2025 | 68.02 | 68.62 | 68.62 | 68.9 | 67.5 | 19,430 |
| June 09, 2025 | 69.5 | 67.95 | 67.95 | 70.6 | 67.6 | 63,142 |
| June 06, 2025 | 69.2 | 69.44 | 69.44 | 69.9 | 68.55 | 31,321 |
| June 05, 2025 | 66.25 | 68.12 | 68.12 | 68.39 | 66.25 | 18,623 |
| June 04, 2025 | 68.5 | 67.64 | 67.64 | 68.5 | 66.41 | 29,395 |
| June 03, 2025 | 65.41 | 67.34 | 67.34 | 67.75 | 65.41 | 41,697 |
| June 02, 2025 | 65 | 65.38 | 65.38 | 65.8 | 64.69 | 33,017 |
| May 30, 2025 | 64.4 | 64.66 | 64.66 | 65 | 63.47 | 38,651 |
| May 29, 2025 | 63.02 | 63.84 | 63.84 | 64.2 | 61.81 | 43,781 |
| May 28, 2025 | 61.9 | 63.02 | 63.02 | 63.25 | 60.95 | 64,076 |
| May 27, 2025 | 59.31 | 60.89 | 60.89 | 62 | 59.2 | 36,918 |
| May 26, 2025 | 59 | 59.07 | 59.07 | 59.41 | 58.9 | 14,239 |