74.77
+5.01(+7.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 72 | 69.76 | 69.76 | 72 | 69.01 | 24,703 |
| September 04, 2025 | 71 | 70.72 | 70.72 | 72.1 | 69.8 | 74,391 |
| September 03, 2025 | 72 | 70.33 | 70.33 | 72 | 69.31 | 9,146 |
| September 02, 2025 | 71.94 | 70.6 | 70.6 | 71.94 | 67.3 | 22,796 |
| September 01, 2025 | 71.94 | 69.89 | 69.89 | 71.94 | 68.64 | 21,306 |
| August 29, 2025 | 72.4 | 68.88 | 68.88 | 72.4 | 67.3 | 8,421 |
| August 28, 2025 | 71.84 | 69.72 | 69.72 | 71.84 | 69.5 | 12,385 |
| August 26, 2025 | 71.26 | 69.95 | 69.95 | 72.35 | 69.1 | 11,178 |
| August 25, 2025 | 70.06 | 70.91 | 70.91 | 72.67 | 70.06 | 15,696 |
| August 22, 2025 | 70.31 | 70.7 | 70.7 | 71.95 | 70.31 | 18,828 |
| August 21, 2025 | 71.5 | 71.2 | 71.2 | 73.69 | 71 | 28,817 |
| August 20, 2025 | 74.98 | 71.55 | 71.55 | 74.98 | 71.3 | 38,721 |
| August 19, 2025 | 74 | 72.36 | 72.36 | 74 | 72 | 12,801 |
| 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 |