73.46
-1.31(-1.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 74.5 | 73.46 | 73.46 | 75.48 | 73.22 | 398,930 |
| August 21, 2025 | 75.4 | 74.77 | 74.77 | 76.67 | 74.36 | 331,803 |
| August 20, 2025 | 75.27 | 75.5 | 75.5 | 76.2 | 75 | 352,360 |
| August 19, 2025 | 73.59 | 75.49 | 75.49 | 75.85 | 73.5 | 425,563 |
| August 18, 2025 | 73 | 73.87 | 73.87 | 74.7 | 73 | 296,000 |
| August 14, 2025 | 72.84 | 72.49 | 72.49 | 73.94 | 72.4 | 223,761 |
| August 13, 2025 | 72.01 | 72.84 | 72.84 | 73.44 | 71.75 | 401,993 |
| August 12, 2025 | 71.9 | 72.25 | 72.25 | 72.69 | 71.81 | 196,142 |
| August 11, 2025 | 72 | 72.08 | 72.08 | 72.8 | 71.25 | 295,162 |
| August 08, 2025 | 72 | 71.81 | 71.81 | 72.74 | 71.1 | 372,510 |
| August 07, 2025 | 71.25 | 72.1 | 72.1 | 72.79 | 70.8 | 346,693 |
| August 06, 2025 | 72.51 | 72.17 | 72.17 | 73.26 | 71.05 | 352,594 |
| August 05, 2025 | 73 | 72.87 | 72.87 | 73.9 | 72.5 | 230,914 |
| August 04, 2025 | 73.2 | 73.2 | 73.2 | 73.59 | 72.5 | 230,739 |
| August 01, 2025 | 72.55 | 73.26 | 73.26 | 73.73 | 72.55 | 215,684 |
| July 31, 2025 | 72.01 | 73.05 | 73.05 | 73.99 | 71.51 | 408,454 |
| July 30, 2025 | 74.39 | 73.03 | 73.03 | 75.34 | 72.52 | 599,659 |
| July 29, 2025 | 71.5 | 74.02 | 74.02 | 74.92 | 70.41 | 1.02M |
| July 28, 2025 | 74.12 | 72.4 | 72.4 | 74.5 | 71.6 | 653,428 |
| July 25, 2025 | 74.6 | 74.59 | 74.59 | 75.6 | 74 | 465,408 |
| July 24, 2025 | 75.64 | 74.94 | 74.94 | 75.75 | 74.7 | 291,291 |
| July 23, 2025 | 75.11 | 75.37 | 75.37 | 75.66 | 74.6 | 402,828 |
| July 22, 2025 | 75.61 | 75.1 | 75.1 | 75.93 | 74.9 | 346,079 |
| July 21, 2025 | 76 | 75.25 | 75.25 | 76.53 | 74.9 | 699,491 |
| July 18, 2025 | 76.94 | 75.53 | 75.53 | 77.19 | 75.31 | 956,548 |
| July 17, 2025 | 76.05 | 76.66 | 76.66 | 77.8 | 76 | 1.3M |
| July 16, 2025 | 80 | 75.8 | 75.8 | 80 | 75.25 | 3.68M |
| July 15, 2025 | 82.24 | 82.29 | 82.29 | 83.45 | 81.6 | 682,597 |
| July 14, 2025 | 82 | 82.27 | 82.27 | 82.7 | 81.12 | 384,605 |
| July 11, 2025 | 84 | 81.89 | 81.89 | 84.52 | 81.4 | 671,113 |
| July 10, 2025 | 85.37 | 85.26 | 83.76 | 86.04 | 84.79 | 494,207 |
| July 09, 2025 | 84.99 | 85 | 83.5 | 85.58 | 84.29 | 421,588 |
| July 08, 2025 | 85.33 | 84.65 | 83.16 | 86.44 | 83.56 | 516,580 |
| July 07, 2025 | 85.9 | 85.33 | 83.83 | 87.2 | 84.97 | 477,689 |
| July 04, 2025 | 86.4 | 85.95 | 84.44 | 86.82 | 85.12 | 435,586 |
| July 03, 2025 | 85.3 | 86.26 | 84.74 | 86.72 | 84.82 | 581,281 |
| July 02, 2025 | 86.19 | 85.2 | 83.7 | 86.64 | 84.61 | 453,708 |
| July 01, 2025 | 86.19 | 86.19 | 84.67 | 87.71 | 85.59 | 674,444 |
| June 30, 2025 | 86.45 | 86.11 | 86.11 | 87.21 | 85.75 | 618,726 |
| June 27, 2025 | 84.75 | 86.18 | 86.18 | 86.81 | 84.75 | 677,194 |
| June 26, 2025 | 86.49 | 85.3 | 85.3 | 87.28 | 84.32 | 677,107 |
| June 25, 2025 | 83.05 | 86.06 | 86.06 | 86.48 | 83.01 | 1.38M |
| June 24, 2025 | 81.95 | 82.4 | 82.4 | 84.4 | 80.3 | 2.79M |
| June 23, 2025 | 79 | 80.37 | 80.37 | 80.88 | 78.4 | 724,462 |
| June 20, 2025 | 78.31 | 79.8 | 79.8 | 80.09 | 78.11 | 486,234 |
| June 19, 2025 | 80.62 | 78.54 | 78.54 | 81.54 | 78.27 | 739,220 |
| June 18, 2025 | 82.9 | 80.63 | 80.63 | 83 | 79.71 | 1.12M |
| June 17, 2025 | 83.7 | 83.08 | 83.08 | 84.8 | 81.4 | 1.24M |
| June 16, 2025 | 81.9 | 83.39 | 83.39 | 83.72 | 79.52 | 1.29M |
| June 13, 2025 | 81.97 | 81.53 | 81.53 | 82.64 | 80.57 | 1.79M |
| June 12, 2025 | 87.3 | 83.78 | 83.78 | 88.46 | 83.4 | 1.55M |
| June 11, 2025 | 88.2 | 86.8 | 86.8 | 88.49 | 86.1 | 1.71M |
| June 10, 2025 | 91.58 | 87.7 | 87.7 | 92.75 | 87.26 | 3.02M |
| June 09, 2025 | 85.89 | 91.05 | 91.05 | 94.79 | 85.89 | 6.33M |
| June 06, 2025 | 85.4 | 85.72 | 85.72 | 87.6 | 84.97 | 2.63M |
| June 05, 2025 | 85.24 | 85.05 | 85.05 | 87.79 | 84.9 | 1.3M |
| June 04, 2025 | 84.8 | 84.82 | 84.82 | 86.35 | 83.94 | 1.34M |
| June 03, 2025 | 85.49 | 84 | 84 | 88.6 | 82.07 | 3.37M |
| June 02, 2025 | 84.1 | 85.04 | 85.04 | 87.4 | 84.1 | 1.57M |
| May 30, 2025 | 85.2 | 84.03 | 84.03 | 86.3 | 83.5 | 621,466 |