76.43
-1.32(-1.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 77.82 | 76.43 | 76.43 | 78.5 | 76.2 | 105,317 |
| July 31, 2025 | 78 | 77.75 | 77.75 | 79 | 76.71 | 166,951 |
| July 30, 2025 | 79 | 78.07 | 78.07 | 79 | 77.39 | 119,976 |
| July 29, 2025 | 78.26 | 78.59 | 78.59 | 78.9 | 77.21 | 145,923 |
| July 28, 2025 | 80.8 | 78.04 | 78.04 | 80.8 | 77.25 | 187,678 |
| July 25, 2025 | 83.9 | 80.35 | 80.35 | 84 | 78.3 | 503,187 |
| July 24, 2025 | 84.17 | 83.88 | 83.88 | 84.8 | 83.51 | 151,245 |
| July 23, 2025 | 82.99 | 83.43 | 83.43 | 84 | 81.83 | 153,801 |
| July 22, 2025 | 82.49 | 82.71 | 82.71 | 83.22 | 82.49 | 75,997 |
| July 21, 2025 | 83.3 | 82.49 | 82.49 | 83.59 | 82.02 | 98,058 |
| July 18, 2025 | 83.9 | 83.23 | 83.23 | 83.9 | 82.45 | 63,248 |
| July 17, 2025 | 84.1 | 83.3 | 83.3 | 84.23 | 82.87 | 81,837 |
| July 16, 2025 | 83.86 | 83.38 | 83.38 | 84.35 | 83.22 | 151,287 |
| July 15, 2025 | 82.86 | 83.86 | 83.86 | 84.7 | 82.71 | 341,273 |
| July 14, 2025 | 82.4 | 82.66 | 82.66 | 84 | 81.25 | 184,565 |
| July 11, 2025 | 82.37 | 82 | 82 | 83.99 | 81.7 | 83,048 |
| July 10, 2025 | 84 | 82.42 | 82.42 | 84 | 82 | 160,171 |
| July 09, 2025 | 82.15 | 83.7 | 83.7 | 84.25 | 81.9 | 124,752 |
| July 08, 2025 | 82.82 | 82.49 | 82.49 | 82.9 | 81.51 | 104,397 |
| July 07, 2025 | 82.89 | 82.82 | 82.82 | 84.25 | 81.72 | 109,673 |
| July 04, 2025 | 83.15 | 82.43 | 82.43 | 83.15 | 81.84 | 107,182 |
| July 03, 2025 | 83.35 | 82.72 | 82.72 | 84.23 | 82.11 | 152,665 |
| July 02, 2025 | 83 | 83.35 | 83.35 | 84.29 | 82.01 | 166,868 |
| July 01, 2025 | 83.8 | 82.73 | 82.73 | 84.8 | 82.36 | 128,942 |
| June 30, 2025 | 83.8 | 83.35 | 83.35 | 84.37 | 81.5 | 301,885 |
| June 27, 2025 | 84.07 | 83.37 | 83.37 | 84.27 | 81.6 | 415,983 |
| June 26, 2025 | 81.1 | 83.47 | 83.47 | 85.77 | 79.04 | 1.58M |
| June 25, 2025 | 74.97 | 80.49 | 80.49 | 82 | 74.1 | 775,749 |
| June 24, 2025 | 74.2 | 74.73 | 74.73 | 75.5 | 74.2 | 76,529 |
| June 23, 2025 | 74.01 | 74.02 | 74.02 | 74.64 | 73.65 | 281,757 |
| June 20, 2025 | 75.2 | 74.55 | 74.55 | 75.74 | 73.52 | 139,160 |
| June 19, 2025 | 75.4 | 74.83 | 74.83 | 75.99 | 74.45 | 96,379 |
| June 18, 2025 | 75 | 76.09 | 76.09 | 76.5 | 74 | 130,992 |
| June 17, 2025 | 75.75 | 74.9 | 74.9 | 75.99 | 74.6 | 100,592 |
| June 16, 2025 | 74.5 | 75.75 | 75.75 | 76.19 | 74.02 | 101,050 |
| June 13, 2025 | 74.7 | 75.17 | 75.17 | 75.78 | 73.45 | 170,018 |
| June 12, 2025 | 77.36 | 75.17 | 75.17 | 77.84 | 74.75 | 313,494 |
| June 11, 2025 | 77.89 | 77.36 | 77.36 | 79.5 | 76.32 | 352,544 |
| June 10, 2025 | 77.3 | 77.48 | 77.48 | 78.49 | 76.62 | 199,934 |
| June 09, 2025 | 77.21 | 76.89 | 76.89 | 78.87 | 76.5 | 263,373 |
| June 06, 2025 | 76.98 | 76.62 | 76.62 | 77.5 | 76.13 | 114,811 |
| June 05, 2025 | 76 | 76.55 | 76.55 | 78 | 75.02 | 313,717 |
| June 04, 2025 | 77 | 75.62 | 75.62 | 77.37 | 74.64 | 244,819 |
| June 03, 2025 | 74.4 | 76.38 | 76.38 | 77.25 | 73.35 | 365,810 |
| June 02, 2025 | 73.61 | 73.99 | 73.99 | 75.5 | 73.29 | 228,215 |
| May 30, 2025 | 76.35 | 74.23 | 74.23 | 76.35 | 74.01 | 133,697 |
| May 29, 2025 | 78.38 | 75.59 | 75.59 | 78.9 | 75.27 | 366,205 |
| May 28, 2025 | 77.78 | 78.07 | 78.07 | 79.25 | 77.38 | 151,002 |
| May 27, 2025 | 76.7 | 77.49 | 77.49 | 78.69 | 76.36 | 91,270 |
| May 26, 2025 | 77.21 | 76.47 | 76.47 | 77.99 | 75.99 | 110,935 |
| May 23, 2025 | 75.49 | 77.22 | 77.22 | 77.55 | 74.7 | 120,542 |
| May 22, 2025 | 75.32 | 75.47 | 75.47 | 75.7 | 74.3 | 68,994 |
| May 21, 2025 | 75.62 | 75.03 | 75.03 | 76.7 | 74.22 | 114,535 |
| May 20, 2025 | 78 | 75.63 | 75.63 | 78.64 | 75.31 | 116,906 |
| May 19, 2025 | 75.8 | 77.6 | 77.6 | 78.8 | 75.43 | 315,334 |
| May 16, 2025 | 75.1 | 75.43 | 75.43 | 76.01 | 74.11 | 154,004 |
| May 15, 2025 | 74.39 | 74.75 | 74.75 | 75.8 | 74.08 | 295,331 |
| May 14, 2025 | 72.6 | 73.68 | 73.68 | 74.8 | 72.5 | 181,935 |
| May 13, 2025 | 71.25 | 72.2 | 72.2 | 73.31 | 71.25 | 163,680 |
| May 12, 2025 | 70.1 | 71.25 | 71.25 | 72.78 | 70.1 | 194,964 |