66.71
-1.5(-2.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 67.99 | 66.71 | 66.71 | 68.78 | 66.2 | 2.23M |
| July 10, 2025 | 68.2 | 68.21 | 68.21 | 68.89 | 67.1 | 2.57M |
| July 09, 2025 | 64.94 | 67.92 | 67.92 | 68.5 | 64.86 | 5.31M |
| July 08, 2025 | 66.08 | 64.94 | 64.94 | 66.7 | 64.27 | 2.54M |
| July 07, 2025 | 66.6 | 65.92 | 65.92 | 67.13 | 65.27 | 2.01M |
| July 04, 2025 | 68.69 | 66.38 | 66.38 | 68.95 | 66.13 | 3.52M |
| July 03, 2025 | 69 | 68.6 | 68.6 | 70.9 | 67.62 | 4.64M |
| July 02, 2025 | 67.8 | 68.59 | 68.59 | 69.2 | 67.12 | 3.18M |
| July 01, 2025 | 69.25 | 67.46 | 67.46 | 69.8 | 66.92 | 3.34M |
| June 30, 2025 | 68.5 | 68.74 | 68.74 | 70.49 | 68.4 | 3.8M |
| June 27, 2025 | 69.48 | 68.28 | 68.28 | 70.01 | 68.07 | 2.32M |
| June 26, 2025 | 69.87 | 69.22 | 69.22 | 70.79 | 68.4 | 3.93M |
| June 25, 2025 | 66 | 69.53 | 69.53 | 70.82 | 65.68 | 12.55M |
| June 24, 2025 | 68 | 65.45 | 65.45 | 68.49 | 64.6 | 5.88M |
| June 23, 2025 | 65.5 | 66.74 | 66.74 | 67.96 | 65.46 | 6M |
| June 20, 2025 | 66 | 65.46 | 65.46 | 68.68 | 65.01 | 9.79M |
| June 19, 2025 | 68.7 | 66.16 | 66.16 | 69.8 | 65.25 | 6.16M |
| June 18, 2025 | 70.84 | 68.41 | 68.41 | 71.7 | 67.92 | 6.51M |
| June 17, 2025 | 71.69 | 70.44 | 70.44 | 75.4 | 69.9 | 10.57M |
| June 16, 2025 | 74.05 | 72.02 | 72.02 | 75.5 | 70.65 | 8.01M |
| June 13, 2025 | 67 | 73.96 | 73.96 | 76.48 | 66.52 | 30.95M |
| June 12, 2025 | 71.85 | 68.23 | 68.23 | 73.4 | 67.01 | 17.35M |
| June 11, 2025 | 62.44 | 71.09 | 71.09 | 72.59 | 62.13 | 30.03M |
| June 10, 2025 | 62 | 62.13 | 62.13 | 65.42 | 62 | 7.68M |
| June 09, 2025 | 61.35 | 61.7 | 61.7 | 62.5 | 60.57 | 3.64M |
| June 06, 2025 | 58.45 | 60.97 | 60.97 | 63.33 | 58.23 | 7.07M |
| June 05, 2025 | 58.45 | 58.15 | 58.15 | 60.3 | 57.75 | 2.22M |
| June 04, 2025 | 59.01 | 58.29 | 58.29 | 59.3 | 57.52 | 2.28M |
| June 03, 2025 | 60 | 59.03 | 59.03 | 60.65 | 58.7 | 1.86M |
| June 02, 2025 | 59.49 | 59.54 | 59.54 | 61.36 | 58.6 | 2.57M |
| May 30, 2025 | 59.3 | 59.53 | 59.53 | 61.27 | 59.13 | 3.13M |
| May 29, 2025 | 60.75 | 59.11 | 59.11 | 60.76 | 58.81 | 1.89M |
| May 28, 2025 | 59 | 60.43 | 60.43 | 62.73 | 59 | 3.74M |
| May 27, 2025 | 60.45 | 58.91 | 58.91 | 60.45 | 58.5 | 1.73M |
| May 26, 2025 | 61.22 | 60.11 | 60.11 | 62.44 | 60 | 1.52M |
| May 23, 2025 | 58.78 | 61 | 61 | 61.95 | 58.29 | 2.88M |
| May 22, 2025 | 59.42 | 58.58 | 58.58 | 60.07 | 57.85 | 1.79M |
| May 21, 2025 | 59.69 | 59.43 | 59.43 | 60.76 | 58.92 | 1.86M |
| May 20, 2025 | 61.87 | 59.67 | 59.67 | 61.9 | 59 | 1.98M |
| May 19, 2025 | 61.89 | 61.3 | 61.3 | 62.7 | 60.77 | 1.93M |
| May 16, 2025 | 61.48 | 61.59 | 61.59 | 62.8 | 60.11 | 3.13M |
| May 15, 2025 | 60.59 | 60.66 | 60.66 | 61.48 | 60.1 | 1.44M |
| May 14, 2025 | 60.5 | 60.25 | 60.25 | 61.9 | 59.9 | 2.58M |
| May 13, 2025 | 57.2 | 59.87 | 59.87 | 61.2 | 56.28 | 4.58M |
| May 12, 2025 | 55 | 56.73 | 56.73 | 57.65 | 55 | 2.88M |
| May 09, 2025 | 51.05 | 52.7 | 52.7 | 53.21 | 50.66 | 2.16M |
| May 08, 2025 | 53.09 | 54.3 | 54.3 | 55.75 | 52.92 | 2.69M |
| May 07, 2025 | 53.09 | 54.3 | 54.3 | 55.75 | 52.92 | 2.69M |
| May 06, 2025 | 57.4 | 53.86 | 53.86 | 57.5 | 53.2 | 2.08M |
| May 05, 2025 | 58.52 | 57.24 | 57.24 | 58.52 | 55.9 | 2.78M |
| May 02, 2025 | 57.21 | 57.05 | 57.05 | 58.12 | 56.33 | 2.16M |
| April 30, 2025 | 58.5 | 57.11 | 57.11 | 58.71 | 56.7 | 2M |
| April 29, 2025 | 59.75 | 58.6 | 58.6 | 60.84 | 58.25 | 2.08M |
| April 28, 2025 | 60.18 | 59.34 | 59.34 | 60.18 | 58.93 | 2.13M |
| April 25, 2025 | 64.59 | 60.18 | 60.18 | 64.6 | 59.48 | 5.66M |
| April 24, 2025 | 62.21 | 64.11 | 64.11 | 66.4 | 62 | 7.69M |
| April 23, 2025 | 62.9 | 62.09 | 62.09 | 64.49 | 60.7 | 5.34M |
| April 22, 2025 | 62.19 | 62.29 | 62.29 | 63.59 | 61.25 | 4.18M |
| April 21, 2025 | 62.4 | 62.04 | 62.04 | 64.1 | 61.74 | 4.03M |
| April 17, 2025 | 61.73 | 62.2 | 62.2 | 64.46 | 61.4 | 3.39M |