69.90
+1.13(+1.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 68.84 | 69.9 | 69.9 | 70.4 | 68.83 | 24.07M |
| August 14, 2025 | 69.9 | 68.77 | 68.77 | 70 | 68.56 | 12.41M |
| August 13, 2025 | 69.13 | 69.9 | 69.9 | 70.34 | 69.13 | 13.88M |
| August 12, 2025 | 69.9 | 69.06 | 69.06 | 70.2 | 69 | 10.17M |
| August 11, 2025 | 69.11 | 69.68 | 69.68 | 70.17 | 69.11 | 12.84M |
| August 08, 2025 | 69.23 | 69.11 | 69.11 | 70.37 | 68.82 | 12.79M |
| August 07, 2025 | 68.3 | 69.23 | 69.23 | 69.49 | 67.62 | 13.47M |
| August 06, 2025 | 69.49 | 68.74 | 68.74 | 69.64 | 68.22 | 12.9M |
| August 05, 2025 | 69.63 | 69.33 | 69.33 | 69.71 | 68.92 | 10.95M |
| August 04, 2025 | 67.58 | 69.33 | 69.33 | 69.46 | 67.3 | 16.45M |
| August 01, 2025 | 68.9 | 67.58 | 67.58 | 68.95 | 67.46 | 13.82M |
| July 31, 2025 | 68.5 | 68.76 | 68.76 | 69.62 | 68.23 | 22.67M |
| July 30, 2025 | 70.31 | 69.24 | 69.24 | 70.31 | 69.02 | 16.07M |
| July 29, 2025 | 70.46 | 70.31 | 70.31 | 71.49 | 70.21 | 16.72M |
| July 28, 2025 | 69.89 | 70.72 | 70.72 | 71.55 | 69.23 | 36.3M |
| July 25, 2025 | 72.59 | 70.7 | 70.7 | 72.59 | 70.51 | 16.66M |
| July 24, 2025 | 72.69 | 72.89 | 72.89 | 73.04 | 72.33 | 14.86M |
| July 23, 2025 | 72.59 | 72.7 | 72.7 | 73.2 | 71.83 | 16.26M |
| July 22, 2025 | 74 | 72.44 | 72.44 | 74.1 | 72.25 | 11.85M |
| July 21, 2025 | 73 | 73.99 | 73.99 | 74.35 | 72.41 | 18.94M |
| July 18, 2025 | 73.46 | 73.09 | 73.09 | 73.72 | 72.75 | 16M |
| July 17, 2025 | 74 | 73.48 | 73.48 | 74.16 | 73.32 | 18.74M |
| July 16, 2025 | 73 | 73.86 | 73.86 | 74.48 | 73 | 18.91M |
| July 15, 2025 | 74.15 | 72.93 | 72.93 | 74.76 | 72.7 | 29.26M |
| July 14, 2025 | 75.2 | 74.27 | 74.27 | 76.35 | 72.6 | 33.76M |
| July 11, 2025 | 76.59 | 75.23 | 75.23 | 76.69 | 74.75 | 16.52M |
| July 10, 2025 | 77.8 | 76.63 | 76.63 | 78.04 | 76.3 | 25.76M |
| July 09, 2025 | 78 | 77.45 | 77.45 | 78 | 77.15 | 19.3M |
| July 08, 2025 | 77.71 | 77.86 | 77.86 | 78.02 | 77.25 | 25.59M |
| July 07, 2025 | 77.5 | 77.71 | 77.71 | 78.3 | 77.22 | 26.17M |
| July 04, 2025 | 78.15 | 77.88 | 77.88 | 78.45 | 77.16 | 30.2M |
| July 03, 2025 | 77.4 | 77.66 | 77.66 | 77.84 | 76.95 | 33.92M |
| July 02, 2025 | 77.25 | 77.25 | 77.25 | 77.55 | 76.82 | 37.59M |
| July 01, 2025 | 73.25 | 77.24 | 77.24 | 77.39 | 73.25 | 129.49M |
| June 30, 2025 | 72.38 | 72.84 | 72.84 | 73.35 | 72.21 | 18.46M |
| June 27, 2025 | 72 | 72.36 | 72.36 | 73.16 | 71.68 | 32.53M |
| June 26, 2025 | 72.15 | 71.9 | 71.9 | 72.34 | 71.4 | 29.7M |
| June 25, 2025 | 72.25 | 72.1 | 72.1 | 72.5 | 71.57 | 15.44M |
| June 24, 2025 | 71.5 | 72.02 | 72.02 | 72.45 | 71.2 | 26.95M |
| June 23, 2025 | 69.3 | 71.01 | 71.01 | 71.25 | 69.3 | 23.77M |
| June 20, 2025 | 69.5 | 70.19 | 70.19 | 70.4 | 69.45 | 21.74M |
| June 19, 2025 | 70.77 | 69.71 | 69.71 | 70.85 | 69.3 | 15.56M |
| June 18, 2025 | 70.58 | 70.78 | 70.78 | 71.48 | 69.7 | 21.22M |
| June 17, 2025 | 70.89 | 70.15 | 70.15 | 71.6 | 69.71 | 24.44M |
| June 16, 2025 | 70 | 70.9 | 70.9 | 71.05 | 69.22 | 18.13M |
| June 13, 2025 | 69.1 | 70.44 | 70.44 | 71 | 69.1 | 43.47M |
| June 12, 2025 | 71.3 | 70.85 | 70.85 | 71.43 | 70.45 | 20.5M |
| June 11, 2025 | 71.2 | 71.3 | 71.3 | 72.23 | 70.91 | 13.61M |
| June 10, 2025 | 72.49 | 71.42 | 71.42 | 72.65 | 71.28 | 18.63M |
| June 09, 2025 | 72.5 | 72.31 | 72.31 | 73.09 | 71.93 | 60.88M |
| June 06, 2025 | 66.81 | 71.55 | 71.55 | 72.27 | 66.59 | 121.73M |
| June 05, 2025 | 67.75 | 66.8 | 66.8 | 67.76 | 66.49 | 25.07M |
| June 04, 2025 | 67.08 | 67.49 | 67.49 | 67.55 | 66.44 | 25.14M |
| June 03, 2025 | 68.7 | 66.98 | 66.98 | 69.02 | 66.64 | 37.17M |
| June 02, 2025 | 67.97 | 68.69 | 68.69 | 69.15 | 67.84 | 16.43M |
| May 30, 2025 | 67.9 | 67.97 | 67.97 | 68.59 | 67.4 | 45.5M |
| May 29, 2025 | 68.16 | 67.9 | 67.9 | 68.45 | 67.25 | 42.34M |
| May 28, 2025 | 68.49 | 67.99 | 67.99 | 68.7 | 67.66 | 29.12M |
| May 27, 2025 | 66.6 | 68.12 | 68.12 | 68.37 | 65.95 | 22.78M |
| May 26, 2025 | 67.09 | 66.62 | 66.62 | 67.5 | 66.39 | 18.16M |