65.00
-0.28(-0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 65.29 | 65 | 65 | 65.61 | 64 | 14,737 |
| August 21, 2025 | 65.98 | 65.28 | 65.28 | 66.49 | 63.7 | 35,199 |
| August 20, 2025 | 63.03 | 65.14 | 65.14 | 65.49 | 63.03 | 22,093 |
| August 19, 2025 | 64.3 | 63.96 | 63.96 | 64.81 | 63.01 | 7,530 |
| August 18, 2025 | 66.44 | 64.23 | 64.23 | 66.44 | 63.85 | 26,546 |
| August 14, 2025 | 63.6 | 65.38 | 65.38 | 66 | 63 | 31,477 |
| August 13, 2025 | 62.77 | 64.96 | 64.96 | 65.5 | 62.77 | 28,146 |
| August 12, 2025 | 67 | 64.65 | 64.65 | 67.9 | 64.5 | 28,921 |
| August 11, 2025 | 65.29 | 66.96 | 66.96 | 67.85 | 64.51 | 37,079 |
| August 08, 2025 | 63.02 | 65.29 | 65.29 | 67 | 63.02 | 34,821 |
| August 07, 2025 | 63.45 | 65.28 | 65.28 | 65.9 | 62.02 | 39,396 |
| August 06, 2025 | 60.04 | 62.83 | 62.83 | 63.9 | 60.04 | 16,342 |
| August 05, 2025 | 62 | 61.81 | 61.81 | 62.99 | 61.5 | 56,983 |
| August 04, 2025 | 64.65 | 63.01 | 63.01 | 64.65 | 62.6 | 17,768 |
| August 01, 2025 | 65.19 | 63.87 | 63.87 | 66.86 | 63.71 | 49,847 |
| July 31, 2025 | 65.5 | 66.87 | 66.87 | 68.9 | 65.5 | 52,792 |
| July 30, 2025 | 66.25 | 67.99 | 67.99 | 68.9 | 66.25 | 35,728 |
| July 29, 2025 | 68.31 | 67.6 | 67.6 | 68.7 | 66 | 52,209 |
| July 28, 2025 | 67.8 | 68.31 | 68.31 | 68.7 | 65 | 85,235 |
| July 25, 2025 | 65.51 | 66.48 | 66.48 | 67.95 | 64.3 | 121,044 |
| July 24, 2025 | 62.71 | 65.64 | 65.64 | 66.3 | 62.71 | 50,742 |
| July 23, 2025 | 64.5 | 63.62 | 63.62 | 64.5 | 63 | 25,650 |
| July 22, 2025 | 63.9 | 63.9 | 63.9 | 64.45 | 63.04 | 33,687 |
| July 21, 2025 | 63.51 | 63.59 | 63.59 | 64.35 | 62.51 | 18,501 |
| July 18, 2025 | 64.99 | 63.51 | 63.51 | 64.99 | 63.3 | 17,356 |
| July 17, 2025 | 63.3 | 64.23 | 64.23 | 65.47 | 63.05 | 18,129 |
| July 16, 2025 | 65.19 | 63.64 | 63.64 | 65.19 | 63 | 20,743 |
| July 15, 2025 | 63.02 | 64.03 | 64.03 | 65.64 | 62.51 | 16,169 |
| July 14, 2025 | 63.2 | 64.2 | 64.2 | 64.95 | 63.2 | 12,805 |
| July 11, 2025 | 65.52 | 64.73 | 64.73 | 67.99 | 64 | 25,623 |
| July 10, 2025 | 65.26 | 66.86 | 66.36 | 68.49 | 65.26 | 40,018 |
| July 09, 2025 | 65 | 65.26 | 64.77 | 68.5 | 64.9 | 27,035 |
| July 08, 2025 | 68.1 | 67.06 | 66.56 | 69 | 66.45 | 35,149 |
| July 07, 2025 | 70.95 | 68.45 | 67.94 | 71.9 | 67.1 | 67,506 |
| July 04, 2025 | 68 | 69.82 | 69.3 | 69.82 | 67.5 | 167,746 |
| July 03, 2025 | 62.1 | 66.5 | 66 | 66.5 | 62.1 | 189,433 |
| July 02, 2025 | 64.45 | 63.34 | 63.34 | 64.45 | 62.21 | 8,810 |
| July 01, 2025 | 63.5 | 62.95 | 62.95 | 63.5 | 62.25 | 26,672 |
| June 30, 2025 | 63 | 62.99 | 62.99 | 63.88 | 62.51 | 26,769 |
| June 27, 2025 | 62.33 | 63.33 | 63.33 | 63.5 | 61.9 | 31,740 |
| June 26, 2025 | 64.49 | 62.32 | 62.32 | 64.49 | 62 | 18,265 |
| June 25, 2025 | 63.89 | 62.63 | 62.63 | 63.89 | 62.3 | 31,741 |
| June 24, 2025 | 61.61 | 62.21 | 62.21 | 63.8 | 61.61 | 45,959 |
| June 23, 2025 | 62.17 | 61.51 | 61.51 | 62.93 | 60.73 | 40,610 |
| June 20, 2025 | 63 | 62.21 | 62.21 | 64 | 62.05 | 55,672 |
| June 19, 2025 | 63 | 62.72 | 62.72 | 64.27 | 61.09 | 55,680 |
| June 18, 2025 | 64.5 | 62.92 | 62.92 | 66.5 | 62.8 | 43,747 |
| June 17, 2025 | 65.15 | 64.06 | 64.06 | 66.69 | 63.5 | 58,217 |
| June 16, 2025 | 62 | 66.12 | 66.12 | 68.99 | 62 | 160,126 |
| June 13, 2025 | 61.8 | 62.43 | 62.43 | 63 | 61.71 | 45,038 |
| June 12, 2025 | 65 | 64.28 | 64.28 | 65 | 63.34 | 39,042 |
| June 11, 2025 | 65.2 | 64.05 | 64.05 | 65.97 | 62.91 | 61,875 |
| June 10, 2025 | 67 | 65.64 | 65.64 | 67.83 | 64.81 | 92,467 |
| June 09, 2025 | 63.94 | 66.18 | 66.18 | 66.5 | 62 | 180,055 |
| June 06, 2025 | 61.15 | 61.94 | 61.94 | 63.47 | 61.15 | 62,592 |
| June 05, 2025 | 63.9 | 61.83 | 61.83 | 64.49 | 61.31 | 64,376 |
| June 04, 2025 | 62 | 63 | 63 | 63.85 | 60.21 | 77,093 |
| June 03, 2025 | 63.89 | 61.88 | 61.88 | 63.89 | 61.11 | 57,396 |
| June 02, 2025 | 60 | 62.37 | 62.37 | 62.87 | 60 | 54,914 |
| May 30, 2025 | 60.01 | 60.76 | 60.76 | 61.11 | 60 | 23,508 |