77.67
+1.08(+1.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 74.75 | 76.59 | 76.59 | 78.99 | 73.38 | 272,379 |
| September 04, 2025 | 76.2 | 73.94 | 73.94 | 76.2 | 72.61 | 178,183 |
| September 03, 2025 | 71.9 | 74.1 | 74.1 | 75.98 | 70.61 | 189,919 |
| September 02, 2025 | 70.03 | 71.13 | 71.13 | 74 | 69.89 | 135,762 |
| September 01, 2025 | 68.3 | 70.03 | 70.03 | 70.99 | 68.3 | 73,698 |
| August 29, 2025 | 69.25 | 68.24 | 68.24 | 69.25 | 68.01 | 35,965 |
| August 28, 2025 | 67.6 | 68.75 | 68.75 | 69.3 | 67.4 | 79,796 |
| August 26, 2025 | 70.05 | 67.49 | 67.49 | 70.05 | 67.2 | 73,497 |
| August 25, 2025 | 70.4 | 68.84 | 68.84 | 70.4 | 68.46 | 64,428 |
| August 22, 2025 | 70 | 68.46 | 68.46 | 70.5 | 67.4 | 73,189 |
| August 21, 2025 | 68.25 | 69.2 | 69.2 | 73.89 | 68.25 | 230,997 |
| August 20, 2025 | 68.7 | 68.3 | 68.3 | 69.39 | 67.9 | 44,329 |
| August 19, 2025 | 68 | 68.7 | 68.7 | 69.76 | 66.66 | 93,398 |
| August 18, 2025 | 70.5 | 67.62 | 67.62 | 70.5 | 65.66 | 84,926 |
| August 14, 2025 | 66.35 | 68.55 | 68.55 | 69 | 65.4 | 52,881 |
| August 13, 2025 | 67.7 | 66.13 | 66.13 | 67.71 | 65.65 | 46,714 |
| August 12, 2025 | 65.8 | 65.96 | 65.96 | 66.95 | 64.89 | 81,205 |
| August 11, 2025 | 66 | 64.67 | 64.67 | 66.6 | 63.4 | 111,860 |
| August 08, 2025 | 68.97 | 67.89 | 67.89 | 69 | 66.45 | 68,755 |
| August 07, 2025 | 64.72 | 68.3 | 68.3 | 69.5 | 64.1 | 114,892 |
| August 06, 2025 | 67 | 64.72 | 64.72 | 67 | 64.1 | 77,762 |
| August 05, 2025 | 66.53 | 66 | 66 | 67.93 | 65.8 | 34,183 |
| August 04, 2025 | 68.49 | 66.53 | 66.53 | 68.49 | 66 | 46,162 |
| August 01, 2025 | 68 | 66.83 | 66.83 | 68 | 66.6 | 31,893 |
| July 31, 2025 | 67.99 | 67.41 | 67.41 | 68.39 | 66.53 | 47,844 |
| July 30, 2025 | 66 | 68.66 | 68.66 | 69 | 66 | 54,519 |
| July 29, 2025 | 68.5 | 65.83 | 65.83 | 69.48 | 64.55 | 120,316 |
| July 28, 2025 | 70.68 | 68.43 | 68.43 | 70.68 | 67.11 | 65,788 |
| July 25, 2025 | 69.75 | 69.42 | 69.42 | 71.09 | 69 | 46,509 |
| July 24, 2025 | 72.45 | 70.25 | 70.25 | 72.45 | 69.9 | 50,779 |
| July 23, 2025 | 71.5 | 70.81 | 70.81 | 72.78 | 70.35 | 103,128 |
| July 22, 2025 | 72 | 70.55 | 70.55 | 72.79 | 70.13 | 75,786 |
| July 21, 2025 | 73 | 71.33 | 71.33 | 73.9 | 71 | 57,361 |
| July 18, 2025 | 70.31 | 72.53 | 72.53 | 73.5 | 70 | 120,083 |
| July 17, 2025 | 71 | 70.33 | 70.33 | 71.59 | 70 | 29,612 |
| July 16, 2025 | 69.77 | 70.86 | 70.86 | 71.4 | 69.74 | 43,650 |
| July 15, 2025 | 69.51 | 69.77 | 69.77 | 70.7 | 69.41 | 59,908 |
| July 14, 2025 | 71 | 69.84 | 69.84 | 71 | 69.45 | 47,521 |
| July 11, 2025 | 70.8 | 70 | 70 | 72.4 | 69.5 | 115,135 |
| July 10, 2025 | 70.45 | 70.51 | 70.51 | 71.2 | 69.9 | 47,686 |
| July 09, 2025 | 69.01 | 69.35 | 69.35 | 70.98 | 69 | 54,581 |
| July 08, 2025 | 69.06 | 69.33 | 69.33 | 69.87 | 69 | 57,807 |
| July 07, 2025 | 70.8 | 69.26 | 69.26 | 71.2 | 69 | 101,079 |
| July 04, 2025 | 70 | 69.94 | 69.94 | 70.75 | 69.7 | 36,511 |
| July 03, 2025 | 71.55 | 69.93 | 69.93 | 71.55 | 69.66 | 38,240 |
| July 02, 2025 | 70 | 69.95 | 69.95 | 71.31 | 69.46 | 86,355 |
| July 01, 2025 | 70.11 | 70.22 | 70.22 | 71.94 | 69.73 | 101,344 |
| June 30, 2025 | 70.13 | 70.69 | 70.69 | 71.37 | 70.11 | 51,504 |
| June 27, 2025 | 70.7 | 70.13 | 70.13 | 72.32 | 69 | 62,831 |
| June 26, 2025 | 71 | 71.35 | 71.35 | 72.4 | 70.74 | 45,242 |
| June 25, 2025 | 70 | 70.18 | 70.18 | 71.49 | 68.45 | 80,829 |
| June 24, 2025 | 70.2 | 70.49 | 70.49 | 71.3 | 70.01 | 51,443 |
| June 23, 2025 | 69.89 | 69.98 | 69.98 | 71 | 68.31 | 75,277 |
| June 20, 2025 | 69.68 | 69.66 | 69.66 | 70.88 | 69 | 98,145 |
| June 19, 2025 | 73.2 | 69.68 | 69.68 | 73.2 | 69.12 | 89,935 |
| June 18, 2025 | 70.7 | 71.16 | 71.16 | 72 | 70 | 95,609 |
| June 17, 2025 | 72 | 70.68 | 70.68 | 73.67 | 70.1 | 73,859 |
| June 16, 2025 | 72.27 | 71.95 | 71.95 | 73.4 | 67.26 | 193,570 |
| June 13, 2025 | 63.19 | 71.59 | 71.59 | 72.71 | 63.19 | 107,592 |
| June 12, 2025 | 74 | 73.54 | 73.54 | 75.45 | 72.9 | 95,402 |