70.52
-0.23(-0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 11, 2025 | 71.95 | 72.05 | 72.05 | 74 | 70.71 | 25,766 |
| June 10, 2025 | 73.2 | 71.54 | 71.54 | 73.35 | 70.62 | 23,110 |
| June 09, 2025 | 75.04 | 71.64 | 71.64 | 76.7 | 70.94 | 87,003 |
| June 06, 2025 | 69.84 | 73.21 | 73.21 | 74.9 | 69.44 | 142,671 |
| June 05, 2025 | 68.68 | 69.84 | 69.84 | 70.25 | 68.21 | 23,465 |
| June 04, 2025 | 68.32 | 68.25 | 68.25 | 70.29 | 66.36 | 37,162 |
| June 03, 2025 | 69.4 | 68.31 | 68.31 | 70 | 68 | 34,527 |
| June 02, 2025 | 70.5 | 69.4 | 69.4 | 71.49 | 68.55 | 29,108 |
| May 30, 2025 | 71.95 | 69.63 | 69.63 | 71.95 | 68.31 | 16,731 |
| May 29, 2025 | 72.5 | 70.26 | 70.26 | 72.97 | 67.9 | 71,709 |
| May 28, 2025 | 71.55 | 71.46 | 71.46 | 72.7 | 69.22 | 35,394 |
| May 27, 2025 | 71.75 | 69.89 | 69.89 | 72 | 69.42 | 32,305 |
| May 26, 2025 | 73.42 | 71.81 | 71.81 | 74.09 | 71.4 | 46,613 |