69.34
+2.62(+3.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 67 | 69.34 | 69.34 | 70 | 66.76 | 2.55M |
| August 14, 2025 | 67.9 | 66.72 | 66.72 | 67.9 | 66.35 | 785,409 |
| August 13, 2025 | 67.73 | 67.65 | 67.65 | 69 | 67.08 | 3.03M |
| August 12, 2025 | 69.1 | 67.73 | 67.73 | 69.58 | 67.29 | 534,577 |
| August 11, 2025 | 72 | 69.09 | 69.09 | 72.29 | 68.5 | 612,550 |
| August 08, 2025 | 69.89 | 70.94 | 70.94 | 71.8 | 69.42 | 2.52M |
| August 07, 2025 | 65.9 | 69.86 | 69.86 | 70.79 | 65.58 | 3.85M |
| August 06, 2025 | 67.4 | 65.9 | 65.9 | 68.99 | 65.11 | 3.68M |
| August 05, 2025 | 70.05 | 67.47 | 67.47 | 70.05 | 67.05 | 834,929 |
| August 04, 2025 | 71 | 70.03 | 70.03 | 71.42 | 69.69 | 1.2M |
| August 01, 2025 | 71.5 | 70.71 | 70.71 | 71.9 | 70.51 | 585,464 |
| July 31, 2025 | 73 | 71.28 | 71.28 | 73.41 | 70.71 | 1.07M |
| July 30, 2025 | 73 | 73.09 | 73.09 | 73.94 | 72.2 | 1.94M |
| July 29, 2025 | 74.39 | 72.92 | 72.92 | 75 | 72.01 | 3.28M |
| July 28, 2025 | 76.7 | 74.69 | 74.69 | 76.79 | 73.8 | 1.35M |
| July 25, 2025 | 80.17 | 76.97 | 76.97 | 80.45 | 76.5 | 1.62M |
| July 24, 2025 | 79.49 | 79.69 | 79.69 | 80.2 | 76.56 | 3.95M |
| July 23, 2025 | 81 | 79.5 | 79.5 | 81.7 | 79 | 1.59M |
| July 22, 2025 | 78 | 80.96 | 80.96 | 81.59 | 78 | 5.7M |
| July 21, 2025 | 73.95 | 77.48 | 77.48 | 78.16 | 71.82 | 8.37M |
| July 18, 2025 | 76.6 | 73.94 | 73.94 | 77.6 | 73.1 | 2.45M |
| July 17, 2025 | 76 | 76.9 | 76.9 | 79.62 | 76 | 3.54M |
| July 16, 2025 | 84 | 81.63 | 81.63 | 84.35 | 80.45 | 3.89M |
| July 15, 2025 | 82.34 | 83.12 | 83.12 | 83.49 | 82.04 | 1.51M |
| July 14, 2025 | 84.55 | 82.34 | 82.34 | 84.72 | 81.61 | 1.81M |
| July 11, 2025 | 84.51 | 84.88 | 84.88 | 85.99 | 83.52 | 4.2M |
| July 10, 2025 | 81.3 | 83.94 | 83.94 | 85.95 | 80.31 | 11.19M |
| July 09, 2025 | 80.59 | 80.89 | 80.89 | 83.9 | 80.25 | 3.08M |
| July 08, 2025 | 80.97 | 80.71 | 80.71 | 82.4 | 78.01 | 3.94M |
| July 07, 2025 | 78.02 | 79.77 | 79.77 | 82.4 | 78.01 | 6.81M |
| July 04, 2025 | 77.95 | 77.78 | 77.78 | 80 | 73.5 | 11.77M |
| July 03, 2025 | 79 | 77.51 | 77.51 | 79.28 | 77.16 | 381,795 |
| July 02, 2025 | 79.3 | 78.69 | 78.69 | 79.91 | 77.84 | 1.35M |
| July 01, 2025 | 81.9 | 78.97 | 78.97 | 82.7 | 78.39 | 1.41M |
| June 30, 2025 | 79.65 | 80.78 | 80.78 | 81.05 | 77.72 | 1.54M |
| June 27, 2025 | 75.16 | 77.66 | 77.66 | 77.95 | 75.16 | 1.07M |
| June 26, 2025 | 74.5 | 75.05 | 75.05 | 75.56 | 74.5 | 445,810 |
| June 25, 2025 | 75.07 | 74.13 | 74.13 | 75.55 | 73.45 | 1.3M |
| June 24, 2025 | 75.55 | 75.45 | 75.45 | 76.8 | 75 | 478,399 |
| June 23, 2025 | 74 | 74.75 | 74.75 | 75.93 | 73.85 | 433,529 |
| June 20, 2025 | 74.6 | 75.26 | 75.26 | 76.44 | 74.53 | 433,504 |
| June 19, 2025 | 77 | 75.62 | 75.62 | 78.11 | 75 | 1.11M |
| June 18, 2025 | 77.99 | 77.36 | 77.36 | 79.33 | 77 | 404,582 |
| June 17, 2025 | 78.7 | 78.44 | 78.44 | 81.75 | 77.6 | 1.28M |
| June 16, 2025 | 77.93 | 79.5 | 79.5 | 79.9 | 75.34 | 1.1M |
| June 13, 2025 | 76.5 | 77.93 | 77.93 | 78.94 | 75.81 | 1.05M |
| June 12, 2025 | 77.88 | 79.26 | 79.26 | 81.95 | 76.9 | 3.8M |
| June 11, 2025 | 79.6 | 78.28 | 78.28 | 81.9 | 77.8 | 2.64M |
| June 10, 2025 | 77 | 79.72 | 79.72 | 80.35 | 77 | 3.36M |
| June 09, 2025 | 71.74 | 76.15 | 76.15 | 78.1 | 71.12 | 2.73M |
| June 06, 2025 | 67.6 | 70.53 | 70.53 | 71.9 | 67.6 | 2.87M |
| June 05, 2025 | 64.59 | 67.65 | 67.65 | 68.59 | 64.58 | 1.92M |
| June 04, 2025 | 64.52 | 64.92 | 64.92 | 65.35 | 63.8 | 652,440 |
| June 03, 2025 | 65.91 | 64.71 | 64.71 | 66.4 | 64.4 | 554,909 |
| June 02, 2025 | 68 | 66.25 | 66.25 | 68.5 | 66.01 | 497,958 |
| May 30, 2025 | 66.87 | 67.49 | 67.49 | 68.41 | 65.8 | 955,786 |
| May 29, 2025 | 68.75 | 66.95 | 66.95 | 68.95 | 66.1 | 1.44M |
| May 28, 2025 | 70.44 | 68.9 | 68.9 | 70.44 | 68.09 | 1.1M |
| May 27, 2025 | 70.98 | 71.08 | 71.08 | 73.5 | 70.69 | 2.06M |
| May 26, 2025 | 71.36 | 70.78 | 70.78 | 72.25 | 70.05 | 684,261 |