66.76
-0.71(-1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 67.78 | 66.76 | 66.76 | 68.09 | 66.6 | 312,283 |
| August 21, 2025 | 68.06 | 67.47 | 67.47 | 68.8 | 67.2 | 154,845 |
| August 20, 2025 | 68.2 | 68.49 | 68.49 | 69.2 | 67.52 | 292,704 |
| August 19, 2025 | 67.69 | 68.09 | 68.09 | 68.52 | 67.17 | 228,489 |
| August 18, 2025 | 66.9 | 67.31 | 67.31 | 68.22 | 66.04 | 421,176 |
| August 14, 2025 | 66.6 | 65.85 | 65.85 | 66.94 | 65.52 | 181,221 |
| August 13, 2025 | 68.39 | 66.09 | 66.09 | 68.44 | 64.35 | 969,440 |
| August 12, 2025 | 68.9 | 69.23 | 69.23 | 76 | 66.55 | 1.79M |
| August 11, 2025 | 68.4 | 68.24 | 68.24 | 70 | 67.5 | 127,875 |
| August 08, 2025 | 68.7 | 67.68 | 67.68 | 69.41 | 67.11 | 202,665 |
| August 07, 2025 | 68.25 | 68.28 | 68.28 | 69.19 | 66.08 | 371,615 |
| August 06, 2025 | 70 | 68.66 | 68.66 | 70.74 | 67.34 | 375,661 |
| August 05, 2025 | 71.81 | 69.9 | 69.9 | 72.85 | 69.5 | 283,780 |
| August 04, 2025 | 72.31 | 71.74 | 71.74 | 72.51 | 70.55 | 313,567 |
| August 01, 2025 | 73.75 | 71.71 | 71.71 | 74.99 | 71.15 | 309,012 |
| July 31, 2025 | 76.55 | 74.87 | 74.87 | 77.75 | 74.35 | 360,699 |
| July 30, 2025 | 77.3 | 77.2 | 77.2 | 78.5 | 76.57 | 478,549 |
| July 29, 2025 | 74 | 76.96 | 76.96 | 77.39 | 73.59 | 697,480 |
| July 28, 2025 | 75.3 | 74 | 74 | 77.86 | 73.25 | 571,610 |
| July 25, 2025 | 74.74 | 74.64 | 74.64 | 75 | 72.7 | 464,006 |
| July 24, 2025 | 75.7 | 74.96 | 74.96 | 77.18 | 74.58 | 249,960 |
| July 23, 2025 | 77.05 | 75.78 | 75.78 | 77.05 | 75.05 | 299,499 |
| July 22, 2025 | 77.25 | 76.55 | 76.55 | 78.4 | 76.05 | 342,008 |
| July 21, 2025 | 76.32 | 76.9 | 76.9 | 77.98 | 76.02 | 295,143 |
| July 18, 2025 | 78.25 | 76.63 | 76.63 | 78.49 | 76.17 | 218,191 |
| July 17, 2025 | 78.99 | 78.11 | 78.11 | 79.25 | 77.57 | 389,840 |
| July 16, 2025 | 78 | 78.63 | 78.63 | 80.1 | 77.3 | 1.37M |
| July 15, 2025 | 74.75 | 76.88 | 76.88 | 77.8 | 74.75 | 374,385 |
| July 14, 2025 | 75 | 74.75 | 74.75 | 75.5 | 74.02 | 169,943 |
| July 11, 2025 | 76.26 | 75.35 | 75.35 | 76.96 | 75.15 | 214,662 |
| July 10, 2025 | 78.15 | 76.98 | 76.98 | 78.5 | 76.26 | 303,236 |
| July 09, 2025 | 76.55 | 78.66 | 78.66 | 80.2 | 76.2 | 881,172 |
| July 08, 2025 | 77.24 | 76.41 | 76.41 | 78.11 | 75.16 | 397,155 |
| July 07, 2025 | 78.35 | 76.96 | 76.96 | 81 | 76.6 | 767,692 |
| July 04, 2025 | 76.5 | 78.09 | 78.09 | 81.49 | 75.91 | 1.91M |
| July 03, 2025 | 75.5 | 76.01 | 76.01 | 76.97 | 74.61 | 334,930 |
| July 02, 2025 | 77 | 75.3 | 75.3 | 77.44 | 74.96 | 150,409 |
| July 01, 2025 | 77.4 | 76.83 | 76.83 | 77.49 | 75.62 | 349,976 |
| June 30, 2025 | 76.5 | 76.86 | 76.86 | 77.55 | 76.11 | 409,986 |
| June 27, 2025 | 74 | 75.84 | 75.84 | 77.4 | 73.35 | 555,330 |
| June 26, 2025 | 74.6 | 73.82 | 73.82 | 75.1 | 73.1 | 174,759 |
| June 25, 2025 | 72 | 74.24 | 74.24 | 74.7 | 72 | 318,040 |
| June 24, 2025 | 70.25 | 71.79 | 71.79 | 73.01 | 69.87 | 338,424 |
| June 23, 2025 | 67.6 | 69.25 | 69.25 | 69.74 | 67 | 332,789 |
| June 20, 2025 | 67.28 | 67.78 | 67.78 | 70.59 | 66.97 | 481,131 |
| June 19, 2025 | 70 | 67.28 | 67.28 | 70.44 | 67.01 | 360,451 |
| June 18, 2025 | 70.26 | 69.31 | 69.31 | 72 | 68.11 | 386,720 |
| June 17, 2025 | 72.3 | 70.61 | 70.61 | 72.66 | 70.2 | 303,495 |
| June 16, 2025 | 72.5 | 71.71 | 71.71 | 73.61 | 71 | 256,181 |
| June 13, 2025 | 73.3 | 73.16 | 73.16 | 73.97 | 72.11 | 233,302 |
| June 12, 2025 | 74.75 | 74.76 | 74.76 | 77 | 74.05 | 458,142 |
| June 11, 2025 | 74.5 | 74.38 | 74.38 | 75.85 | 73.75 | 319,730 |
| June 10, 2025 | 74.99 | 74.19 | 74.19 | 75.29 | 74.05 | 149,415 |
| June 09, 2025 | 73.09 | 74.63 | 74.63 | 75.68 | 73.09 | 276,889 |
| June 06, 2025 | 73.75 | 72.99 | 72.99 | 74.24 | 72.8 | 196,166 |
| June 05, 2025 | 74.2 | 73.83 | 73.83 | 76.2 | 73.45 | 329,213 |
| June 04, 2025 | 75.41 | 74.06 | 74.06 | 75.88 | 73.82 | 184,161 |
| June 03, 2025 | 74.9 | 75.04 | 75.04 | 77.7 | 74.35 | 514,580 |
| June 02, 2025 | 74.92 | 74.4 | 74.4 | 75.53 | 73.99 | 272,835 |
| May 30, 2025 | 77.91 | 74.55 | 74.55 | 78.25 | 73.5 | 536,054 |