76.67
+0.17(+0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 74.61 | 76.67 | 76.67 | 79.5 | 74.61 | 2,238 |
| August 14, 2025 | 76.15 | 76.5 | 76.5 | 77.98 | 76.15 | 2,748 |
| August 13, 2025 | 80.7 | 78.04 | 78.04 | 81.7 | 77.75 | 1,445 |
| August 12, 2025 | 81.9 | 80.7 | 80.7 | 81.9 | 78.39 | 1,210 |
| August 11, 2025 | 76.3 | 79.4 | 79.4 | 81.5 | 76.3 | 1,218 |
| August 08, 2025 | 79.99 | 79.92 | 79.92 | 81.45 | 76 | 8,513 |
| August 07, 2025 | 80.29 | 77.87 | 77.87 | 80.29 | 77 | 1,923 |
| August 06, 2025 | 79.3 | 80.29 | 80.29 | 81.45 | 78.25 | 4,953 |
| August 05, 2025 | 77.5 | 78.06 | 78.06 | 79.2 | 77.5 | 2,199 |
| August 04, 2025 | 77.1 | 77.33 | 77.33 | 79.99 | 77 | 2,582 |
| August 01, 2025 | 79.44 | 78.1 | 78.1 | 80.6 | 77.6 | 4,754 |
| July 31, 2025 | 80 | 80.34 | 80.34 | 81 | 78.4 | 4,382 |
| July 30, 2025 | 78.75 | 80.48 | 80.48 | 80.89 | 78 | 8,566 |
| July 29, 2025 | 81.39 | 78.79 | 78.79 | 82 | 78 | 16,613 |
| July 28, 2025 | 82 | 81.45 | 81.45 | 83.55 | 81.01 | 12,561 |
| July 25, 2025 | 86.5 | 85.25 | 85.25 | 86.5 | 83.31 | 6,409 |
| July 24, 2025 | 87 | 87 | 86 | 87.8 | 86 | 4,144 |
| July 23, 2025 | 90 | 87.93 | 86.92 | 91 | 86.2 | 18,794 |
| July 22, 2025 | 89.49 | 89.65 | 88.62 | 92 | 87.5 | 7,962 |
| July 21, 2025 | 88 | 88.09 | 87.08 | 89.99 | 88 | 4,599 |
| July 18, 2025 | 90 | 88.22 | 88.22 | 90.99 | 87.11 | 10,148 |
| July 17, 2025 | 90.43 | 90.1 | 90.1 | 91.23 | 89.5 | 3,242 |
| July 16, 2025 | 91.82 | 89.92 | 89.92 | 91.82 | 89 | 12,801 |
| July 15, 2025 | 91.5 | 91.99 | 91.99 | 92.85 | 88.26 | 20,614 |
| July 14, 2025 | 92.19 | 92.75 | 92.75 | 94.04 | 90.72 | 17,684 |
| July 11, 2025 | 96.9 | 94.51 | 94.51 | 97 | 89.88 | 29,069 |
| July 10, 2025 | 97.05 | 94.62 | 94.62 | 97.05 | 92.75 | 4,183 |
| July 09, 2025 | 95.49 | 95.15 | 95.15 | 96.81 | 90 | 21,121 |
| July 08, 2025 | 93.87 | 92.9 | 92.9 | 93.87 | 92.5 | 7,901 |
| July 07, 2025 | 96.96 | 93.16 | 93.16 | 96.96 | 92.3 | 13,720 |
| July 04, 2025 | 99.7 | 97 | 97 | 103.5 | 94.89 | 28,129 |
| July 03, 2025 | 103.05 | 99.89 | 99.89 | 104.9 | 99.65 | 17,643 |
| July 02, 2025 | 102.19 | 104.9 | 104.9 | 107.7 | 102.19 | 19,405 |
| July 01, 2025 | 115.72 | 107.57 | 107.57 | 118.5 | 105.2 | 243,983 |
| June 30, 2025 | 115.74 | 115.72 | 115.72 | 137 | 113.15 | 629,343 |
| June 27, 2025 | 111.99 | 114.65 | 114.65 | 119 | 107.73 | 930,127 |
| June 26, 2025 | 91.47 | 109.76 | 109.76 | 109.76 | 91.47 | 712,447 |
| June 25, 2025 | 91.53 | 91.47 | 91.47 | 93.29 | 91.1 | 11,533 |
| June 24, 2025 | 90.02 | 92.23 | 92.23 | 93.29 | 90.02 | 7,998 |
| June 23, 2025 | 91.99 | 90.33 | 90.33 | 93.47 | 88.56 | 16,479 |
| June 20, 2025 | 91 | 93.86 | 93.86 | 95.85 | 91 | 18,146 |
| June 19, 2025 | 95.46 | 90.85 | 90.85 | 97.9 | 88.2 | 11,993 |
| June 18, 2025 | 94.51 | 93.54 | 93.54 | 101 | 92.26 | 87,837 |
| June 17, 2025 | 99.5 | 95.59 | 95.59 | 99.54 | 94.51 | 15,112 |
| June 16, 2025 | 95.35 | 99.49 | 99.49 | 101 | 92.41 | 31,033 |
| June 13, 2025 | 99.9 | 95.35 | 95.35 | 99.9 | 94.6 | 15,660 |
| June 12, 2025 | 98.85 | 97.99 | 97.99 | 100 | 97.3 | 26,662 |
| June 11, 2025 | 101 | 98.84 | 98.84 | 102.88 | 98.11 | 26,381 |
| June 10, 2025 | 106 | 100.92 | 100.92 | 107.8 | 98 | 250,857 |
| June 09, 2025 | 92 | 103.38 | 103.38 | 103.38 | 88.26 | 850,033 |
| June 06, 2025 | 79.05 | 86.15 | 86.15 | 87.5 | 77.11 | 46,326 |
| June 05, 2025 | 81.91 | 78.81 | 78.81 | 83.29 | 78.3 | 11,706 |
| June 04, 2025 | 81.25 | 80.29 | 80.29 | 82.58 | 80.2 | 3,165 |
| June 03, 2025 | 78.42 | 81.25 | 81.25 | 81.7 | 78.42 | 10,127 |
| June 02, 2025 | 80 | 80.13 | 80.13 | 80.8 | 77.82 | 4,817 |
| May 30, 2025 | 81 | 78.89 | 78.89 | 81 | 78 | 6,007 |
| May 29, 2025 | 79 | 77.77 | 77.77 | 79.95 | 77.5 | 9,365 |
| May 28, 2025 | 80.8 | 79.44 | 79.44 | 81.07 | 79.21 | 21,304 |
| May 27, 2025 | 82.3 | 81.27 | 81.27 | 82.3 | 80.13 | 2,157 |
| May 26, 2025 | 81 | 81.36 | 81.36 | 81.72 | 80.11 | 3,933 |