76.19
+0.86(+1.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 75.33 | 76.19 | 76.19 | 78.75 | 73.15 | 7,158 |
| August 14, 2025 | 75 | 75.33 | 75.33 | 79 | 75 | 728 |
| August 13, 2025 | 77 | 75.91 | 75.91 | 77.84 | 74.5 | 951 |
| August 12, 2025 | 77.21 | 78.15 | 78.15 | 78.67 | 76.05 | 578 |
| August 11, 2025 | 77.87 | 77.59 | 77.59 | 77.87 | 73.76 | 3,785 |
| August 08, 2025 | 76.27 | 74.7 | 74.7 | 77.33 | 74.5 | 1,694 |
| August 07, 2025 | 76.16 | 77.33 | 77.33 | 78 | 76.16 | 503 |
| August 06, 2025 | 77.9 | 77.01 | 77.01 | 81.35 | 76.18 | 3,339 |
| August 05, 2025 | 77.99 | 77.5 | 77.5 | 77.99 | 77 | 2,160 |
| August 04, 2025 | 78 | 77.6 | 77.6 | 78 | 74.1 | 1,328 |
| August 01, 2025 | 77 | 76.79 | 76.79 | 78.79 | 76.7 | 3,604 |
| July 31, 2025 | 79 | 78.39 | 78.39 | 79 | 75.5 | 4,168 |
| July 30, 2025 | 76.37 | 77.79 | 77.79 | 78.99 | 76.37 | 7,227 |
| July 29, 2025 | 79.75 | 76.37 | 76.37 | 79.75 | 76.15 | 905 |
| July 28, 2025 | 80 | 76.61 | 76.61 | 80 | 76.61 | 1,966 |
| July 25, 2025 | 79.25 | 79.78 | 79.78 | 79.83 | 77.1 | 5,808 |
| July 24, 2025 | 81.6 | 80 | 80 | 81.64 | 79.7 | 2,133 |
| July 23, 2025 | 81.1 | 80.97 | 80.97 | 82 | 79.48 | 1,749 |
| July 22, 2025 | 82.98 | 81.7 | 81.7 | 84.35 | 81.1 | 1,743 |
| July 21, 2025 | 83 | 82.49 | 82.49 | 83 | 81.1 | 1,903 |
| July 18, 2025 | 83.9 | 82.21 | 82.21 | 83.9 | 81.11 | 2,561 |
| July 17, 2025 | 84 | 83.9 | 83.9 | 84 | 82 | 1,270 |
| July 16, 2025 | 82.07 | 82.52 | 82.52 | 84.99 | 82.07 | 5,235 |
| July 15, 2025 | 83.87 | 82.07 | 82.07 | 83.87 | 81.1 | 5,175 |
| July 14, 2025 | 80 | 81.5 | 81.5 | 83.8 | 80 | 1,509 |
| July 11, 2025 | 84.29 | 81.62 | 81.62 | 84.29 | 81 | 2,042 |
| July 10, 2025 | 83.57 | 82.71 | 82.71 | 84.74 | 81 | 4,589 |
| July 09, 2025 | 85 | 83.57 | 83.57 | 85.95 | 82 | 4,359 |
| July 08, 2025 | 87.85 | 85 | 85 | 87.85 | 85 | 9,525 |
| July 07, 2025 | 85.5 | 85.99 | 85.99 | 88 | 85.2 | 10,114 |
| July 04, 2025 | 87.9 | 86.04 | 86.04 | 89.5 | 85.65 | 6,975 |
| July 03, 2025 | 87.57 | 85.49 | 85.49 | 89.67 | 85.1 | 16,323 |
| July 02, 2025 | 86 | 87.14 | 87.14 | 89.29 | 86 | 1,612 |
| July 01, 2025 | 87.8 | 88.22 | 88.22 | 90.88 | 87.61 | 3,306 |
| June 30, 2025 | 88.41 | 87.8 | 87.8 | 90.99 | 87.51 | 2,295 |
| June 27, 2025 | 91.9 | 88.12 | 88.12 | 91.9 | 86.57 | 3,177 |
| June 26, 2025 | 89.9 | 87.73 | 87.73 | 89.9 | 86.4 | 4,010 |
| June 25, 2025 | 89.98 | 86.22 | 86.22 | 89.98 | 86 | 3,637 |
| June 24, 2025 | 87 | 87.87 | 87.87 | 89 | 87 | 4,401 |
| June 23, 2025 | 89.85 | 89.2 | 89.2 | 89.9 | 85.1 | 2,482 |
| June 20, 2025 | 87.99 | 87.88 | 87.88 | 90.5 | 87 | 2,096 |
| June 19, 2025 | 88.2 | 87.95 | 87.95 | 88.2 | 85.99 | 6,255 |
| June 18, 2025 | 90 | 90.04 | 90.04 | 91.61 | 88.13 | 7,110 |
| June 17, 2025 | 94 | 92.48 | 92.48 | 95.98 | 92.48 | 13,585 |
| June 16, 2025 | 87.8 | 97.35 | 97.35 | 104 | 87.38 | 181,425 |
| June 13, 2025 | 88 | 87.81 | 87.81 | 89.9 | 86.34 | 13,157 |
| June 12, 2025 | 94.65 | 90.01 | 90.01 | 94.65 | 89.11 | 16,935 |
| June 11, 2025 | 95 | 94.49 | 94.49 | 96.95 | 93.5 | 45,790 |
| June 10, 2025 | 102.05 | 94.73 | 94.73 | 103.01 | 93.35 | 195,338 |
| June 09, 2025 | 110 | 104.94 | 104.94 | 113.5 | 103.55 | 413,052 |
| June 06, 2025 | 82.94 | 97.03 | 97.03 | 97.03 | 80.86 | 370,730 |
| June 05, 2025 | 77.45 | 80.86 | 80.86 | 82.99 | 77.45 | 30,515 |
| June 04, 2025 | 75.69 | 77.37 | 77.37 | 77.6 | 74.12 | 3,681 |
| June 03, 2025 | 77.01 | 75.74 | 75.74 | 77.01 | 74.33 | 3,548 |
| June 02, 2025 | 74.05 | 75.54 | 75.54 | 77.95 | 73.69 | 934 |
| May 30, 2025 | 76.54 | 75.37 | 75.37 | 76.54 | 74.65 | 573 |
| May 29, 2025 | 74.59 | 76.45 | 76.45 | 76.5 | 74.16 | 2,243 |
| May 28, 2025 | 77 | 74.6 | 74.6 | 79.69 | 73.46 | 19,871 |
| May 27, 2025 | 74.04 | 74.13 | 74.13 | 75.96 | 73.21 | 2,612 |
| May 26, 2025 | 74.81 | 73.03 | 73.03 | 74.81 | 72.5 | 10,702 |