67.60
+0.52(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 67 | 67.08 | 67.08 | 67.89 | 66.51 | 13,494 |
| September 04, 2025 | 67.36 | 67.73 | 67.73 | 70.12 | 66.92 | 38,147 |
| September 03, 2025 | 66.7 | 66.99 | 66.99 | 67.99 | 66.42 | 21,206 |
| September 02, 2025 | 67.41 | 66.95 | 66.95 | 68.48 | 66.51 | 32,810 |
| September 01, 2025 | 66.05 | 67.41 | 67.41 | 72.5 | 66.05 | 137,269 |
| August 29, 2025 | 67.5 | 66.4 | 66.4 | 68.65 | 66.05 | 20,649 |
| August 28, 2025 | 67.3 | 66.79 | 66.79 | 68.89 | 66.47 | 26,345 |
| August 26, 2025 | 69.11 | 67.3 | 67.3 | 69.9 | 67.01 | 26,843 |
| August 25, 2025 | 72 | 69.11 | 69.11 | 72 | 67.95 | 31,516 |
| August 22, 2025 | 72.4 | 69.73 | 69.73 | 72.4 | 69.1 | 32,827 |
| August 21, 2025 | 72.28 | 70.77 | 70.77 | 72.34 | 70.2 | 24,799 |
| August 20, 2025 | 72.75 | 71.92 | 71.92 | 72.75 | 70.5 | 19,890 |
| August 19, 2025 | 70.51 | 71.8 | 71.8 | 72.85 | 70.01 | 29,548 |
| August 18, 2025 | 72.3 | 70.52 | 70.52 | 76.9 | 70.2 | 96,714 |
| August 14, 2025 | 70.02 | 70.75 | 70.75 | 71.98 | 68.11 | 50,725 |
| August 13, 2025 | 68.32 | 69.88 | 69.88 | 70.9 | 67.2 | 65,624 |
| August 12, 2025 | 70 | 68.32 | 68.32 | 71.6 | 68 | 29,486 |
| August 11, 2025 | 71.8 | 69.95 | 69.95 | 72.6 | 68 | 24,534 |
| August 08, 2025 | 71.27 | 71.29 | 71.29 | 72.74 | 70 | 34,916 |
| August 07, 2025 | 71.59 | 71.27 | 71.27 | 73.5 | 70 | 25,221 |
| August 06, 2025 | 76.5 | 71.8 | 71.8 | 76.54 | 70.5 | 48,351 |
| August 05, 2025 | 76.5 | 75.03 | 75.03 | 78.11 | 73.8 | 42,963 |
| August 04, 2025 | 73.57 | 77.07 | 77.07 | 78 | 73.57 | 40,403 |
| August 01, 2025 | 76.01 | 74.9 | 74.9 | 78.2 | 72 | 171,335 |
| July 31, 2025 | 69.9 | 76.25 | 76.25 | 76.25 | 67.89 | 205,682 |
| July 30, 2025 | 66.2 | 69.32 | 69.32 | 69.62 | 66.2 | 63,180 |
| July 29, 2025 | 66 | 65.75 | 65.75 | 68.77 | 64.97 | 66,984 |
| July 28, 2025 | 70.5 | 66.05 | 66.05 | 70.5 | 65.05 | 62,233 |
| July 25, 2025 | 72.5 | 70.5 | 70.5 | 72.5 | 69.01 | 52,583 |
| July 24, 2025 | 71.2 | 70.23 | 70.23 | 72.66 | 68.26 | 15,224 |
| July 23, 2025 | 73.95 | 71.59 | 71.59 | 73.95 | 69.81 | 32,545 |
| July 22, 2025 | 72.99 | 71.78 | 71.78 | 73.42 | 71.1 | 14,316 |
| July 21, 2025 | 73.21 | 72.99 | 72.99 | 74 | 70.01 | 31,437 |
| July 18, 2025 | 74 | 72.86 | 72.86 | 74 | 72 | 30,690 |
| July 17, 2025 | 71.96 | 73.08 | 73.08 | 73.9 | 71.96 | 25,027 |
| July 16, 2025 | 72.19 | 72.52 | 72.52 | 73 | 70.75 | 23,773 |
| July 15, 2025 | 72.99 | 71.72 | 71.72 | 72.99 | 71.26 | 16,452 |
| July 14, 2025 | 70.41 | 71.77 | 71.77 | 73.46 | 70.41 | 25,673 |
| July 11, 2025 | 73.1 | 71.12 | 71.12 | 73.94 | 70.2 | 51,574 |
| July 10, 2025 | 73.25 | 73.78 | 73.78 | 74.9 | 72.85 | 51,488 |
| July 09, 2025 | 75.5 | 73.26 | 73.26 | 75.5 | 72.6 | 25,390 |
| July 08, 2025 | 74.7 | 73.02 | 73.02 | 75.69 | 72.51 | 31,753 |
| July 07, 2025 | 76.55 | 74.7 | 74.7 | 78.76 | 74.12 | 79,466 |
| July 04, 2025 | 76.02 | 76.54 | 76.54 | 78.01 | 75.04 | 76,294 |
| July 03, 2025 | 73.92 | 75.9 | 75.9 | 79.5 | 73.06 | 147,688 |
| July 02, 2025 | 76.99 | 73.03 | 73.03 | 77.02 | 72.25 | 97,383 |
| July 01, 2025 | 76.8 | 77.02 | 77.02 | 80.44 | 76 | 411,810 |
| June 30, 2025 | 68.6 | 73.68 | 73.68 | 73.68 | 67.32 | 172,142 |
| June 27, 2025 | 68.68 | 66.99 | 66.99 | 69.69 | 66.5 | 35,699 |
| June 26, 2025 | 67 | 67.62 | 67.62 | 68.14 | 66 | 20,636 |
| June 25, 2025 | 66.16 | 67.51 | 67.51 | 68.49 | 66.16 | 28,877 |
| June 24, 2025 | 65.7 | 66.84 | 66.84 | 67.5 | 64.71 | 38,770 |
| June 23, 2025 | 64.99 | 64.74 | 64.74 | 65.84 | 63.01 | 22,484 |
| June 20, 2025 | 63.15 | 64.66 | 64.66 | 64.9 | 63.15 | 28,828 |
| June 19, 2025 | 66.8 | 63.13 | 63.13 | 66.83 | 63 | 56,338 |
| June 18, 2025 | 66.56 | 66.41 | 66.41 | 67.52 | 65.2 | 19,646 |
| June 17, 2025 | 67.5 | 66.56 | 66.56 | 67.8 | 65 | 26,579 |
| June 16, 2025 | 66.5 | 66.5 | 66.5 | 68.38 | 64.42 | 57,153 |
| June 13, 2025 | 69.5 | 66.47 | 66.47 | 69.5 | 65.33 | 87,476 |
| June 12, 2025 | 72.95 | 69.5 | 69.5 | 72.95 | 67.62 | 34,854 |