79.11
+3.37(+4.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 77.8 | 79.11 | 79.11 | 80 | 76.85 | 2.71M |
| August 14, 2025 | 73.95 | 75.74 | 75.74 | 77.95 | 73.78 | 2.2M |
| August 13, 2025 | 75.78 | 73.95 | 73.95 | 76.01 | 73.35 | 792,985 |
| August 12, 2025 | 74.18 | 75.3 | 75.3 | 76.1 | 74.18 | 827,218 |
| August 11, 2025 | 74.67 | 73.95 | 73.95 | 75.49 | 73.3 | 721,439 |
| August 08, 2025 | 75.06 | 74.08 | 74.08 | 77 | 73.7 | 933,557 |
| August 07, 2025 | 73.4 | 74.7 | 74.7 | 75.9 | 72.7 | 919,514 |
| August 06, 2025 | 75.6 | 73.53 | 73.53 | 75.99 | 72.81 | 886,447 |
| August 05, 2025 | 75.89 | 75.5 | 75.5 | 76.69 | 75.15 | 518,129 |
| August 04, 2025 | 75.3 | 75.94 | 75.94 | 76.56 | 75.11 | 622,611 |
| August 01, 2025 | 77 | 74.93 | 74.93 | 80.18 | 72.2 | 2.63M |
| July 31, 2025 | 77.1 | 76.8 | 76.8 | 78.45 | 76.05 | 975,230 |
| July 30, 2025 | 79.5 | 78.6 | 78.6 | 80.7 | 78.28 | 1.66M |
| July 29, 2025 | 76.05 | 79.35 | 79.35 | 80.18 | 75.7 | 2.35M |
| July 28, 2025 | 79.08 | 76.05 | 76.05 | 79.94 | 76 | 1.39M |
| July 25, 2025 | 78.44 | 79.08 | 79.08 | 80.93 | 77.5 | 2.21M |
| July 24, 2025 | 73.97 | 78.58 | 78.58 | 81.99 | 73.97 | 8.93M |
| July 23, 2025 | 74.25 | 73.92 | 73.92 | 74.75 | 73.51 | 913,689 |
| July 22, 2025 | 76 | 73.94 | 73.94 | 76.25 | 73.55 | 935,762 |
| July 21, 2025 | 76.4 | 75.72 | 75.72 | 76.65 | 75.4 | 417,009 |
| July 18, 2025 | 77.72 | 76.4 | 76.4 | 77.72 | 76.05 | 498,139 |
| July 17, 2025 | 76.89 | 77.26 | 77.26 | 77.8 | 76.7 | 768,247 |
| July 16, 2025 | 76.8 | 76.52 | 76.52 | 77.49 | 75.82 | 967,067 |
| July 15, 2025 | 75.77 | 76.75 | 76.75 | 78.18 | 75.77 | 1.19M |
| July 14, 2025 | 76.3 | 75.77 | 75.77 | 76.63 | 75.32 | 724,055 |
| July 11, 2025 | 77.2 | 76.39 | 76.39 | 78.26 | 76 | 1.02M |
| July 10, 2025 | 79.99 | 77.6 | 77.6 | 80 | 76.55 | 1.76M |
| July 09, 2025 | 80.01 | 79.66 | 79.66 | 80.61 | 79.5 | 392,535 |
| July 08, 2025 | 80.71 | 79.99 | 79.99 | 81.75 | 79.4 | 825,585 |
| July 07, 2025 | 82 | 80.78 | 80.78 | 82.42 | 80.25 | 632,329 |
| July 04, 2025 | 84.05 | 81.68 | 81.68 | 84.22 | 81.05 | 1.08M |
| July 03, 2025 | 84.05 | 83.72 | 83.72 | 84.39 | 83 | 996,701 |
| July 02, 2025 | 85.29 | 83.79 | 83.79 | 85.29 | 82.6 | 963,565 |
| July 01, 2025 | 84.52 | 84.94 | 84.94 | 85.79 | 83.9 | 1.51M |
| June 30, 2025 | 83.78 | 83.93 | 83.93 | 85.45 | 83.33 | 1.68M |
| June 27, 2025 | 80 | 83.12 | 83.12 | 87.2 | 79.7 | 10.34M |
| June 26, 2025 | 79.5 | 80.31 | 80.31 | 81 | 78.7 | 1.43M |
| June 25, 2025 | 76.35 | 78.9 | 78.9 | 79.7 | 76.28 | 2.09M |
| June 24, 2025 | 75.24 | 75.9 | 75.9 | 77.16 | 75.01 | 968,931 |
| June 23, 2025 | 75 | 74.05 | 74.05 | 75 | 73.55 | 682,807 |
| June 20, 2025 | 73.35 | 74.5 | 74.5 | 75.51 | 73 | 979,297 |
| June 19, 2025 | 75 | 73.34 | 73.34 | 75.98 | 72.72 | 1.28M |
| June 18, 2025 | 75.5 | 75.25 | 75.25 | 78.85 | 75 | 2.79M |
| June 17, 2025 | 78.81 | 75.55 | 75.55 | 79.44 | 75 | 1.27M |
| June 16, 2025 | 80 | 78.83 | 78.83 | 80.01 | 77.59 | 762,323 |
| June 13, 2025 | 79.34 | 79.87 | 79.87 | 80.77 | 78.81 | 1.04M |
| June 12, 2025 | 83.79 | 81.17 | 81.17 | 84.49 | 80.8 | 1.37M |
| June 11, 2025 | 84.5 | 83.79 | 83.79 | 86.4 | 82.45 | 1.83M |
| June 10, 2025 | 84.57 | 84.33 | 84.33 | 86.2 | 84.04 | 957,933 |
| June 09, 2025 | 83.32 | 83.9 | 83.9 | 86.7 | 82 | 2.73M |
| June 06, 2025 | 82.7 | 82.67 | 82.67 | 84.34 | 81.3 | 1.57M |
| June 05, 2025 | 79.6 | 82.29 | 82.29 | 85.6 | 79.6 | 4.31M |
| June 04, 2025 | 80.15 | 79.49 | 79.49 | 80.5 | 77.93 | 1.04M |
| June 03, 2025 | 77.39 | 80.02 | 80.02 | 82 | 77.37 | 3.78M |
| June 02, 2025 | 76.2 | 77.16 | 77.16 | 77.85 | 76.08 | 670,332 |
| May 30, 2025 | 77.3 | 76.77 | 76.77 | 77.67 | 76.2 | 435,072 |
| May 29, 2025 | 78.3 | 77.28 | 77.28 | 78.45 | 77 | 540,650 |
| May 28, 2025 | 77.47 | 78.08 | 78.08 | 80 | 76.75 | 1.32M |
| May 27, 2025 | 77 | 77.11 | 77.11 | 77.94 | 76 | 616,555 |
| May 26, 2025 | 77.62 | 76.84 | 76.84 | 78.59 | 76.7 | 556,041 |