72.93
+1.84(+2.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 71.98 | 72.93 | 72.93 | 73.27 | 71.75 | 5.41M |
| August 14, 2025 | 71.95 | 71.09 | 71.09 | 72.46 | 70.35 | 7.16M |
| August 13, 2025 | 72 | 71.6 | 71.6 | 72.8 | 71.41 | 5.1M |
| August 12, 2025 | 73.54 | 71.99 | 71.99 | 73.84 | 71.8 | 4.51M |
| August 11, 2025 | 73 | 73.19 | 73.19 | 73.87 | 72.25 | 4.5M |
| August 08, 2025 | 73.95 | 72.95 | 72.95 | 74.47 | 72.6 | 3.73M |
| August 07, 2025 | 72.65 | 73.96 | 73.96 | 74.28 | 72.15 | 6.69M |
| August 06, 2025 | 74.11 | 72.86 | 72.86 | 74.6 | 72.57 | 10.56M |
| August 05, 2025 | 75.15 | 74.02 | 74.02 | 75.54 | 73.65 | 4.68M |
| August 04, 2025 | 73.5 | 75.01 | 75.01 | 75.29 | 73.26 | 11.71M |
| August 01, 2025 | 75.6 | 73.26 | 73.26 | 76.1 | 72.94 | 7.44M |
| July 31, 2025 | 76.47 | 75.57 | 75.57 | 77.05 | 75.41 | 11.84M |
| July 30, 2025 | 78.75 | 77 | 77 | 79.1 | 76.75 | 5.86M |
| July 29, 2025 | 76.38 | 78.67 | 78.67 | 78.99 | 75.92 | 10.46M |
| July 28, 2025 | 75.91 | 76.38 | 76.38 | 79 | 75.46 | 13.11M |
| July 25, 2025 | 79.29 | 75.94 | 75.94 | 79.78 | 75.4 | 19.09M |
| July 24, 2025 | 81 | 79.25 | 79.25 | 81.32 | 79.05 | 7.22M |
| July 23, 2025 | 80.64 | 80.71 | 80.71 | 81.62 | 79.87 | 6.18M |
| July 22, 2025 | 82.13 | 80.32 | 80.32 | 82.94 | 80.01 | 7.11M |
| July 21, 2025 | 81.56 | 81.73 | 81.73 | 82.29 | 80.93 | 4.55M |
| July 18, 2025 | 82.63 | 81.56 | 81.56 | 83 | 81.08 | 5.23M |
| July 17, 2025 | 83.5 | 82.61 | 82.61 | 83.67 | 82.51 | 4.24M |
| July 16, 2025 | 82.8 | 83.37 | 83.37 | 83.6 | 82.2 | 5.93M |
| July 15, 2025 | 82.32 | 82.72 | 82.72 | 83.25 | 82.08 | 5.53M |
| July 14, 2025 | 81.4 | 82.23 | 82.23 | 82.6 | 80.68 | 8.51M |
| July 11, 2025 | 82.01 | 81.21 | 81.21 | 82.86 | 81 | 6.9M |
| July 10, 2025 | 82.9 | 82.15 | 82.15 | 83.42 | 81.58 | 5.97M |
| July 09, 2025 | 83.1 | 82.5 | 82.5 | 83.85 | 82.25 | 7.75M |
| July 08, 2025 | 83.35 | 83.09 | 83.09 | 83.88 | 82.41 | 5.61M |
| July 07, 2025 | 84.5 | 83.35 | 83.35 | 85.11 | 83.2 | 5.17M |
| July 04, 2025 | 84.51 | 84.6 | 84.6 | 85.7 | 83.85 | 6.22M |
| July 03, 2025 | 85.64 | 84.52 | 84.52 | 86.23 | 84.31 | 7M |
| July 02, 2025 | 86.05 | 85.68 | 85.68 | 86.69 | 84.9 | 5.56M |
| July 01, 2025 | 86.59 | 86.01 | 86.01 | 87.17 | 85.11 | 5.73M |
| June 30, 2025 | 86.95 | 86.54 | 86.54 | 88.02 | 86.25 | 5.61M |
| June 27, 2025 | 87.5 | 86.96 | 86.96 | 88.26 | 86.74 | 7.32M |
| June 26, 2025 | 87.5 | 87.52 | 87.52 | 88.43 | 86.28 | 11.09M |
| June 25, 2025 | 84.2 | 87.15 | 87.15 | 87.6 | 83.45 | 18.28M |
| June 24, 2025 | 82.5 | 83.65 | 83.65 | 84.95 | 82.5 | 12.34M |
| June 23, 2025 | 80.41 | 81.74 | 81.74 | 82.59 | 80.41 | 9.52M |
| June 20, 2025 | 79.37 | 81.72 | 81.72 | 82.11 | 79.37 | 11.07M |
| June 19, 2025 | 82.24 | 79.37 | 79.37 | 82.84 | 79.1 | 12.18M |
| June 18, 2025 | 81.85 | 82.37 | 82.37 | 83.48 | 80.88 | 10.43M |
| June 17, 2025 | 84.75 | 81.91 | 81.91 | 85.28 | 81.69 | 15.58M |
| June 16, 2025 | 86.8 | 84.72 | 84.72 | 87.33 | 83.1 | 25.06M |
| June 13, 2025 | 86.4 | 86.8 | 86.8 | 90.44 | 85.6 | 47.31M |
| June 12, 2025 | 91.57 | 88.03 | 88.03 | 92.5 | 87.6 | 14.77M |
| June 11, 2025 | 91.8 | 91.62 | 91.62 | 93.6 | 90.83 | 10.72M |
| June 10, 2025 | 92.16 | 91.74 | 91.74 | 93.96 | 91.36 | 13.47M |
| June 09, 2025 | 91.86 | 91.99 | 91.99 | 92.85 | 91.1 | 13.19M |
| June 06, 2025 | 88.5 | 91.42 | 91.42 | 92.2 | 85.78 | 54.8M |
| June 05, 2025 | 90 | 88.89 | 88.89 | 90.42 | 88.51 | 14.95M |
| June 04, 2025 | 87.9 | 89.87 | 89.87 | 91.5 | 86.35 | 19.3M |
| June 03, 2025 | 89.13 | 87.53 | 87.53 | 90.09 | 87.28 | 7.24M |
| June 02, 2025 | 87.11 | 89.06 | 89.06 | 90.67 | 86.83 | 13.41M |
| May 30, 2025 | 88.44 | 87.59 | 87.59 | 89 | 86 | 9.16M |
| May 29, 2025 | 87.71 | 88.43 | 88.43 | 88.96 | 87.18 | 8.13M |
| May 28, 2025 | 87.5 | 87.61 | 87.61 | 89.18 | 87.31 | 14.79M |
| May 27, 2025 | 86.39 | 87.32 | 87.32 | 87.5 | 85.35 | 10.98M |
| May 26, 2025 | 87.1 | 85.97 | 85.97 | 87.68 | 85.56 | 11.73M |