73.21
+0.63(+0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 71.5 | 73.21 | 73.21 | 74.39 | 71.5 | 73,764 |
| August 21, 2025 | 73.69 | 72.58 | 72.58 | 73.69 | 72.4 | 42,776 |
| August 20, 2025 | 72.07 | 73.3 | 73.3 | 75.74 | 70.98 | 173,280 |
| August 19, 2025 | 71.78 | 72.07 | 72.07 | 72.4 | 71.5 | 45,744 |
| August 18, 2025 | 72.68 | 71.64 | 71.64 | 73.68 | 70.7 | 105,720 |
| August 14, 2025 | 74.49 | 72.68 | 72.68 | 74.79 | 72.01 | 214,661 |
| August 13, 2025 | 71.2 | 73.53 | 73.53 | 83.8 | 71.2 | 3.14M |
| August 12, 2025 | 70.5 | 71.17 | 71.17 | 72.95 | 70.13 | 62,110 |
| August 11, 2025 | 70.95 | 70.48 | 70.48 | 71.17 | 69.39 | 43,501 |
| August 08, 2025 | 69.6 | 70.6 | 70.6 | 71.54 | 69.25 | 59,876 |
| August 07, 2025 | 72.2 | 69.5 | 69.5 | 72.99 | 68.3 | 219,104 |
| August 06, 2025 | 72.2 | 72.74 | 72.74 | 73.59 | 72.2 | 21,020 |
| August 05, 2025 | 74.6 | 72.84 | 72.44 | 75.35 | 72.55 | 46,117 |
| August 04, 2025 | 75.85 | 74.43 | 74.02 | 76.24 | 74 | 44,561 |
| August 01, 2025 | 74.71 | 75.87 | 75.45 | 78 | 74.71 | 136,616 |
| July 31, 2025 | 73.15 | 75.15 | 74.74 | 76 | 72.2 | 69,261 |
| July 30, 2025 | 72 | 74.86 | 74.45 | 76.89 | 72 | 136,101 |
| July 29, 2025 | 72.56 | 72.27 | 71.87 | 73.68 | 71.3 | 55,827 |
| July 28, 2025 | 76.13 | 72.84 | 72.44 | 76.26 | 72.5 | 86,888 |
| July 25, 2025 | 75.35 | 76.44 | 76.02 | 79.2 | 74.85 | 307,074 |
| July 24, 2025 | 74.55 | 75.52 | 75.11 | 76.16 | 74.47 | 119,710 |
| July 23, 2025 | 75.79 | 75.32 | 74.91 | 75.99 | 74.37 | 229,566 |
| July 22, 2025 | 69.1 | 76.23 | 75.81 | 77.4 | 68.9 | 1.87M |
| July 21, 2025 | 68.81 | 69.03 | 68.65 | 69.67 | 68.05 | 86,047 |
| July 18, 2025 | 69.55 | 69.38 | 69 | 69.9 | 68.52 | 61,147 |
| July 17, 2025 | 70.63 | 69.28 | 69.28 | 71.64 | 68.76 | 90,246 |
| July 16, 2025 | 68.1 | 70.62 | 70.62 | 73.89 | 67.54 | 584,264 |
| July 15, 2025 | 68.05 | 68.1 | 68.1 | 68.8 | 67.5 | 66,676 |
| July 14, 2025 | 66.7 | 68.02 | 68.02 | 69 | 66.3 | 357,732 |
| July 11, 2025 | 66.5 | 66.5 | 66.5 | 67.35 | 65.94 | 58,421 |
| July 10, 2025 | 66.85 | 66.64 | 66.64 | 67.47 | 66.17 | 76,347 |
| July 09, 2025 | 66.4 | 66.16 | 66.16 | 66.88 | 65.42 | 75,652 |
| July 08, 2025 | 66.98 | 65.64 | 65.64 | 66.98 | 65.32 | 54,093 |
| July 07, 2025 | 66.5 | 67.09 | 67.09 | 68.89 | 65.26 | 192,678 |
| July 04, 2025 | 65.49 | 66.09 | 66.09 | 66.5 | 65.49 | 55,237 |
| July 03, 2025 | 65.2 | 65.49 | 65.49 | 65.84 | 64.68 | 54,077 |
| July 02, 2025 | 65.7 | 64.93 | 64.93 | 65.99 | 64.8 | 60,273 |
| July 01, 2025 | 66.9 | 65.74 | 65.74 | 66.9 | 65.55 | 63,941 |
| June 30, 2025 | 67.1 | 65.92 | 65.92 | 67.44 | 65.66 | 85,056 |
| June 27, 2025 | 66.39 | 66.77 | 66.77 | 70.51 | 64.66 | 814,179 |
| June 26, 2025 | 65.7 | 64.37 | 64.37 | 66.98 | 63.8 | 140,032 |
| June 25, 2025 | 64.4 | 65.72 | 65.72 | 66.34 | 64.4 | 84,943 |
| June 24, 2025 | 64.21 | 64.94 | 64.94 | 65.7 | 64.1 | 50,537 |
| June 23, 2025 | 64.7 | 64.18 | 64.18 | 64.8 | 63.51 | 45,765 |
| June 20, 2025 | 63.15 | 65.2 | 65.2 | 65.59 | 63.15 | 50,412 |
| June 19, 2025 | 64.1 | 63.8 | 63.8 | 64.7 | 63.2 | 55,546 |
| June 18, 2025 | 64 | 64.16 | 64.16 | 64.94 | 63.58 | 38,651 |
| June 17, 2025 | 65.7 | 64.65 | 64.65 | 66 | 64.4 | 39,862 |
| June 16, 2025 | 65.1 | 65.3 | 65.3 | 65.8 | 64.58 | 48,399 |
| June 13, 2025 | 65 | 65.14 | 65.14 | 66.73 | 64.5 | 58,747 |
| June 12, 2025 | 66.9 | 65.99 | 65.99 | 68.58 | 65.25 | 107,933 |
| June 11, 2025 | 66.99 | 66.82 | 66.82 | 67.9 | 65.54 | 244,714 |
| June 10, 2025 | 65.75 | 66.32 | 66.32 | 67.13 | 65.59 | 65,596 |
| June 09, 2025 | 65.4 | 65.55 | 65.55 | 67.1 | 65.04 | 115,705 |
| June 06, 2025 | 65.63 | 64.45 | 64.45 | 66.91 | 64 | 100,426 |
| June 05, 2025 | 64.73 | 65.63 | 65.63 | 67.8 | 64.5 | 173,266 |
| June 04, 2025 | 64.64 | 64.41 | 64.41 | 65.76 | 64.2 | 43,433 |
| June 03, 2025 | 65 | 64.64 | 64.64 | 66.56 | 64.5 | 57,866 |
| June 02, 2025 | 65.86 | 65.03 | 65.03 | 66.15 | 63.96 | 87,244 |
| May 30, 2025 | 65.68 | 65.86 | 65.86 | 67.24 | 65.18 | 61,455 |