73.05
+0.44(+0.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 73 | 73.05 | 73.05 | 75 | 71.37 | 18,280 |
| August 14, 2025 | 72.02 | 72.61 | 72.61 | 73.92 | 71.6 | 8,818 |
| August 13, 2025 | 74 | 73.07 | 73.07 | 74 | 70.25 | 33,579 |
| August 12, 2025 | 74.67 | 72.48 | 72.48 | 74.67 | 71.35 | 44,456 |
| August 11, 2025 | 73.25 | 73.16 | 73.16 | 75.9 | 73 | 19,646 |
| August 08, 2025 | 76 | 73.19 | 73.19 | 76 | 73.18 | 9,490 |
| August 07, 2025 | 75.98 | 74.96 | 74.96 | 75.98 | 74 | 9,084 |
| August 06, 2025 | 76 | 74.01 | 74.01 | 76 | 73.8 | 13,608 |
| August 05, 2025 | 77 | 74.45 | 74.45 | 77 | 74 | 17,074 |
| August 04, 2025 | 76 | 74.23 | 74.23 | 77.69 | 73 | 73,554 |
| August 01, 2025 | 76.5 | 75.78 | 75.78 | 78 | 74 | 11,277 |
| July 31, 2025 | 75.95 | 76.5 | 76.5 | 78 | 75.3 | 11,600 |
| July 30, 2025 | 77.95 | 75.95 | 75.95 | 77.95 | 75.11 | 22,832 |
| July 29, 2025 | 78.5 | 78.28 | 78.28 | 79.94 | 74.35 | 35,320 |
| July 28, 2025 | 81.88 | 77.89 | 77.89 | 81.88 | 77.49 | 8,497 |
| July 25, 2025 | 82 | 78.02 | 78.02 | 82 | 78 | 14,134 |
| July 24, 2025 | 80.5 | 79.31 | 79.31 | 80.5 | 78.55 | 20,377 |
| July 23, 2025 | 81 | 79.99 | 79.99 | 81 | 78.5 | 16,403 |
| July 22, 2025 | 79 | 80.18 | 80.18 | 81.4 | 78.5 | 19,661 |
| July 21, 2025 | 79.99 | 80.04 | 80.04 | 81.45 | 76 | 22,530 |
| July 18, 2025 | 81 | 79.99 | 79.99 | 81 | 79.01 | 18,716 |
| July 17, 2025 | 81 | 80.98 | 80.98 | 82.43 | 80 | 29,892 |
| July 16, 2025 | 81 | 81.61 | 81.61 | 81.95 | 80 | 27,777 |
| July 15, 2025 | 80.88 | 80.05 | 80.05 | 82.46 | 79.05 | 22,642 |
| July 14, 2025 | 82 | 80.48 | 80.48 | 83 | 80 | 17,111 |
| July 11, 2025 | 83.85 | 80.72 | 80.72 | 83.85 | 80 | 21,694 |
| July 10, 2025 | 82.98 | 81.41 | 81.41 | 82.98 | 80 | 20,392 |
| July 09, 2025 | 83 | 81.28 | 81.28 | 84.98 | 80.8 | 42,041 |
| July 08, 2025 | 82.11 | 83.37 | 83.37 | 85.3 | 82.11 | 23,712 |
| July 07, 2025 | 84 | 84.68 | 84.68 | 85 | 82 | 66,867 |
| July 04, 2025 | 82.75 | 82.38 | 82.38 | 83.8 | 82 | 51,653 |
| July 03, 2025 | 81.86 | 82.75 | 82.75 | 83.88 | 80.51 | 15,102 |
| July 02, 2025 | 84.8 | 81.86 | 81.86 | 84.8 | 80.11 | 44,538 |
| July 01, 2025 | 83.3 | 83.27 | 83.27 | 84.8 | 83 | 22,821 |
| June 30, 2025 | 82.53 | 83.34 | 83.34 | 86.4 | 82.53 | 33,288 |
| June 27, 2025 | 83 | 82.94 | 82.94 | 85.3 | 82.01 | 31,780 |
| June 26, 2025 | 85 | 82.88 | 82.88 | 86 | 81.6 | 40,792 |
| June 25, 2025 | 85.88 | 85.8 | 85.8 | 86.3 | 84.3 | 19,300 |
| June 24, 2025 | 85 | 85.88 | 85.88 | 86.5 | 82.65 | 18,428 |
| June 23, 2025 | 85 | 83.51 | 83.51 | 85 | 81.3 | 19,504 |
| June 20, 2025 | 87 | 83.27 | 83.27 | 87 | 82.5 | 65,213 |
| June 19, 2025 | 88.49 | 85.09 | 85.09 | 88.49 | 83 | 59,754 |
| June 18, 2025 | 88.2 | 86.21 | 86.21 | 88.9 | 85.5 | 19,342 |
| June 17, 2025 | 91.49 | 88.16 | 88.16 | 91.49 | 86.51 | 17,849 |
| June 16, 2025 | 86 | 88.67 | 88.67 | 90.75 | 85.5 | 43,970 |
| June 13, 2025 | 89 | 86.58 | 86.58 | 89 | 85.6 | 47,904 |
| June 12, 2025 | 89.5 | 88.99 | 88.99 | 91.29 | 88.55 | 27,921 |
| June 11, 2025 | 90 | 89.28 | 89.28 | 91.1 | 88 | 83,765 |
| June 10, 2025 | 91.07 | 89.3 | 89.3 | 92 | 89 | 70,050 |
| June 09, 2025 | 91.03 | 91.07 | 91.07 | 93.89 | 90 | 59,116 |
| June 06, 2025 | 93 | 91.03 | 91.03 | 93 | 89 | 39,232 |
| June 05, 2025 | 91 | 90.88 | 90.88 | 93.2 | 89.63 | 74,845 |
| June 04, 2025 | 91.25 | 90.66 | 90.66 | 93.5 | 89 | 51,002 |
| June 03, 2025 | 95.5 | 91.32 | 91.32 | 96 | 90.71 | 62,993 |
| June 02, 2025 | 99.5 | 94.97 | 94.97 | 100 | 89.35 | 489,494 |
| May 30, 2025 | 100 | 98.72 | 98.72 | 100 | 95.51 | 138,304 |
| May 29, 2025 | 94.19 | 99.31 | 99.31 | 100.8 | 94 | 594,129 |
| May 28, 2025 | 95.75 | 94.19 | 94.19 | 96.99 | 93.31 | 98,465 |
| May 27, 2025 | 96.6 | 94.85 | 94.85 | 96.6 | 94.54 | 38,538 |
| May 26, 2025 | 95.5 | 94.93 | 94.93 | 98.02 | 94.54 | 110,051 |