68.08
+1.16(+1.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 67.3 | 68.08 | 68.08 | 68.69 | 67.15 | 676,953 |
| August 14, 2025 | 67.26 | 66.92 | 66.92 | 69.3 | 66.38 | 1.26M |
| August 13, 2025 | 67.97 | 67.28 | 67.28 | 68.59 | 67 | 680,041 |
| August 12, 2025 | 66.51 | 67.96 | 67.96 | 68.28 | 66.12 | 1.03M |
| August 11, 2025 | 66.53 | 66.51 | 66.51 | 66.98 | 65.5 | 688,996 |
| August 08, 2025 | 65.68 | 66.34 | 66.34 | 67.39 | 65.15 | 1.09M |
| August 07, 2025 | 65.86 | 65.67 | 65.67 | 66.43 | 64 | 1.28M |
| August 06, 2025 | 67.4 | 66.13 | 66.13 | 67.79 | 65.44 | 1.22M |
| August 05, 2025 | 69.45 | 67.43 | 67.43 | 69.72 | 67.17 | 1.11M |
| August 04, 2025 | 68.2 | 69.15 | 69.15 | 69.85 | 67.61 | 1.32M |
| August 01, 2025 | 70.85 | 68.34 | 68.34 | 71.15 | 67.7 | 1.89M |
| July 31, 2025 | 70 | 70.84 | 69.59 | 74 | 69.71 | 4.24M |
| July 30, 2025 | 69.9 | 71.29 | 70.03 | 76.5 | 69.9 | 31.3M |
| July 29, 2025 | 63.89 | 68.28 | 67.08 | 69.2 | 62.9 | 7.95M |
| July 28, 2025 | 64.3 | 63.89 | 62.76 | 65.49 | 63.71 | 864,379 |
| July 25, 2025 | 65.03 | 64.63 | 63.49 | 65.59 | 64.05 | 841,820 |
| July 24, 2025 | 65.67 | 65.03 | 63.88 | 65.84 | 64.65 | 548,953 |
| July 23, 2025 | 64.56 | 65.57 | 64.41 | 65.7 | 64.56 | 692,820 |
| July 22, 2025 | 65.4 | 64.51 | 63.37 | 66.07 | 64.04 | 1.04M |
| July 21, 2025 | 65.85 | 65.33 | 64.18 | 66.07 | 65 | 680,204 |
| July 18, 2025 | 66.4 | 65.85 | 64.69 | 66.7 | 65.25 | 443,158 |
| July 17, 2025 | 66.74 | 66.17 | 65 | 67.09 | 66.01 | 855,247 |
| July 16, 2025 | 66.19 | 66.47 | 66.47 | 66.88 | 65.46 | 1.1M |
| July 15, 2025 | 66.3 | 65.91 | 65.91 | 66.98 | 65.72 | 741,064 |
| July 14, 2025 | 65.5 | 65.92 | 65.92 | 66.5 | 64.68 | 1.13M |
| July 11, 2025 | 66.94 | 65.46 | 65.46 | 67 | 64.84 | 1.07M |
| July 10, 2025 | 65.8 | 66.99 | 66.99 | 68.79 | 65.8 | 2.78M |
| July 09, 2025 | 66 | 65.43 | 65.43 | 66.78 | 65.2 | 534,447 |
| July 08, 2025 | 65.62 | 65.47 | 65.47 | 66 | 64.61 | 589,364 |
| July 07, 2025 | 66.17 | 65.63 | 65.63 | 66.85 | 65.25 | 658,175 |
| July 04, 2025 | 65.46 | 66.17 | 66.17 | 66.46 | 65.42 | 664,125 |
| July 03, 2025 | 65.85 | 65.46 | 65.46 | 66.14 | 65.3 | 622,199 |
| July 02, 2025 | 66.9 | 65.63 | 65.63 | 66.93 | 65.45 | 710,975 |
| July 01, 2025 | 66 | 66.63 | 66.63 | 67.01 | 66 | 761,287 |
| June 30, 2025 | 66.39 | 65.99 | 65.99 | 67.93 | 65.8 | 2.41M |
| June 27, 2025 | 65.62 | 65.79 | 65.79 | 66.54 | 65.55 | 1.25M |
| June 26, 2025 | 66.33 | 65.62 | 65.62 | 66.82 | 65.4 | 1.21M |
| June 25, 2025 | 64.13 | 65.99 | 65.99 | 66.27 | 64 | 1.58M |
| June 24, 2025 | 63.1 | 63.84 | 63.84 | 64.45 | 63.1 | 1.34M |
| June 23, 2025 | 62.1 | 62.87 | 62.87 | 66 | 62.1 | 8.25M |
| June 20, 2025 | 61.66 | 62.02 | 62.02 | 62.85 | 61.06 | 915,711 |
| June 19, 2025 | 63 | 61.64 | 61.64 | 63.56 | 61.21 | 1.22M |
| June 18, 2025 | 63.49 | 63.29 | 63.29 | 64.18 | 62.82 | 842,851 |
| June 17, 2025 | 64.1 | 63.48 | 63.48 | 65.21 | 63.15 | 1.06M |
| June 16, 2025 | 65.01 | 64.41 | 64.41 | 65.59 | 63.44 | 1.3M |
| June 13, 2025 | 64.88 | 65.53 | 65.53 | 66.33 | 63.71 | 1.18M |
| June 12, 2025 | 67.77 | 65.59 | 65.59 | 68.05 | 65.4 | 1.22M |
| June 11, 2025 | 67.95 | 67.4 | 67.4 | 69.35 | 66.63 | 2.57M |
| June 10, 2025 | 67.8 | 67.86 | 67.86 | 68.25 | 66.75 | 2.44M |
| June 09, 2025 | 66.95 | 67.45 | 67.45 | 67.85 | 66.76 | 984,246 |
| June 06, 2025 | 65.22 | 66.74 | 66.74 | 67.9 | 65.22 | 1.59M |
| June 05, 2025 | 66.05 | 65.21 | 65.21 | 66.67 | 65.01 | 818,050 |
| June 04, 2025 | 65.5 | 65.41 | 65.41 | 66.6 | 64.6 | 1.25M |
| June 03, 2025 | 66.09 | 65.02 | 65.02 | 66.78 | 64.71 | 842,030 |
| June 02, 2025 | 64.24 | 66.09 | 66.09 | 66.65 | 63.81 | 1.84M |
| May 30, 2025 | 65.68 | 63.73 | 63.73 | 66.35 | 62.25 | 10.96M |
| May 29, 2025 | 68 | 65.75 | 65.75 | 68.24 | 65.35 | 2.19M |
| May 28, 2025 | 64.9 | 67.71 | 67.71 | 70.9 | 63.8 | 10.53M |
| May 27, 2025 | 64.99 | 64.8 | 64.8 | 65 | 63.48 | 1.13M |
| May 26, 2025 | 62.7 | 64.46 | 64.46 | 64.9 | 62 | 1.33M |