82.64
+5.93(+7.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 78.2 | 82.64 | 82.64 | 84.95 | 77.19 | 386,117 |
| August 14, 2025 | 77.45 | 76.71 | 76.71 | 80.35 | 75.51 | 267,665 |
| August 13, 2025 | 74.5 | 75.73 | 75.73 | 77 | 73 | 54,341 |
| August 12, 2025 | 72.1 | 73.76 | 73.76 | 74 | 72.1 | 4,533 |
| August 11, 2025 | 72.25 | 73.23 | 73.23 | 73.98 | 72.25 | 9,524 |
| August 08, 2025 | 73.85 | 73.62 | 73.62 | 73.85 | 72.55 | 4,312 |
| August 07, 2025 | 73.39 | 73.85 | 73.85 | 74.34 | 70.84 | 20,704 |
| August 06, 2025 | 71.5 | 73.39 | 73.39 | 74.59 | 71.5 | 13,882 |
| August 05, 2025 | 73.62 | 72.6 | 72.6 | 73.98 | 71.5 | 10,714 |
| August 04, 2025 | 73.6 | 73.77 | 73.77 | 74.99 | 71.5 | 22,853 |
| August 01, 2025 | 74.5 | 72.49 | 72.49 | 74.5 | 72 | 8,920 |
| July 31, 2025 | 73.54 | 73.43 | 73.43 | 75.46 | 72.02 | 11,390 |
| July 30, 2025 | 74.01 | 72.74 | 72.74 | 74.46 | 72.5 | 8,963 |
| July 29, 2025 | 71 | 73.84 | 73.84 | 74.5 | 71 | 5,296 |
| July 28, 2025 | 74.5 | 72.1 | 72.1 | 74.6 | 72 | 16,277 |
| July 25, 2025 | 74.98 | 73.4 | 73.4 | 74.98 | 72.21 | 14,250 |
| July 24, 2025 | 75.02 | 73.61 | 73.61 | 75.02 | 73.01 | 13,002 |
| July 23, 2025 | 74.94 | 73.61 | 73.61 | 75.5 | 73.5 | 13,371 |
| July 22, 2025 | 73.3 | 74.99 | 74.99 | 76.75 | 72.96 | 27,567 |
| July 21, 2025 | 75.92 | 73.01 | 73.01 | 76.05 | 72.5 | 19,251 |
| July 18, 2025 | 74.29 | 75.41 | 75.41 | 76.43 | 73.65 | 15,742 |
| July 17, 2025 | 77.14 | 74.29 | 74.29 | 77.14 | 73.6 | 7,912 |
| July 16, 2025 | 78.51 | 76.77 | 76.77 | 80.4 | 75.6 | 35,366 |
| July 15, 2025 | 75.45 | 78.51 | 78.51 | 79 | 74.61 | 53,306 |
| July 14, 2025 | 73.16 | 74.72 | 74.72 | 75.19 | 73.16 | 18,486 |
| July 11, 2025 | 74.42 | 73.05 | 73.05 | 75 | 71.49 | 19,972 |
| July 10, 2025 | 73 | 73.89 | 73.89 | 74.58 | 72.52 | 16,683 |
| July 09, 2025 | 75.55 | 73.85 | 73.85 | 75.55 | 73.26 | 14,832 |
| July 08, 2025 | 75.72 | 74.25 | 74.25 | 76.97 | 73 | 46,431 |
| July 07, 2025 | 72.5 | 75.35 | 75.35 | 79.5 | 71.76 | 341,846 |
| July 04, 2025 | 71.42 | 71.87 | 71.87 | 72.5 | 70.81 | 10,653 |
| July 03, 2025 | 73.29 | 71.42 | 71.42 | 73.29 | 70.81 | 19,117 |
| July 02, 2025 | 71.9 | 72.22 | 72.22 | 72.99 | 71.18 | 19,159 |
| July 01, 2025 | 71 | 71.35 | 71.35 | 71.99 | 70.51 | 4,920 |
| June 30, 2025 | 70.04 | 71.16 | 71.16 | 72.79 | 70.04 | 18,395 |
| June 27, 2025 | 70.65 | 71.28 | 71.28 | 71.89 | 70.1 | 16,569 |
| June 26, 2025 | 72.9 | 71.49 | 71.49 | 72.9 | 70.8 | 14,575 |
| June 25, 2025 | 71.2 | 71.54 | 71.54 | 72.8 | 70.43 | 21,761 |
| June 24, 2025 | 69.65 | 70.18 | 70.18 | 72.6 | 69.65 | 24,512 |
| June 23, 2025 | 70.02 | 70.25 | 70.25 | 71.29 | 69.36 | 18,002 |
| June 20, 2025 | 70.1 | 70.02 | 70.02 | 71.56 | 69.6 | 8,137 |
| June 19, 2025 | 72.28 | 71.19 | 71.19 | 72.28 | 67.72 | 32,655 |
| June 18, 2025 | 72.7 | 71.96 | 71.96 | 73.1 | 71.55 | 9,476 |
| June 17, 2025 | 73.75 | 71.58 | 71.58 | 73.75 | 70.52 | 6,678 |
| June 16, 2025 | 72.29 | 72.44 | 72.44 | 74.39 | 71.03 | 24,031 |
| June 13, 2025 | 72.75 | 71.94 | 71.94 | 72.75 | 71 | 11,962 |
| June 12, 2025 | 73.02 | 71.72 | 71.72 | 73.28 | 71.26 | 16,767 |
| June 11, 2025 | 73.35 | 72.06 | 72.06 | 74.6 | 71.26 | 23,326 |
| June 10, 2025 | 74.75 | 73.49 | 73.49 | 75.8 | 73 | 27,323 |
| June 09, 2025 | 73.99 | 74.91 | 74.91 | 77.7 | 71.5 | 95,258 |
| June 06, 2025 | 72 | 70.96 | 70.96 | 72 | 70.25 | 21,443 |
| June 05, 2025 | 72.19 | 70.55 | 70.55 | 72.19 | 70.05 | 9,332 |
| June 04, 2025 | 72.16 | 70.89 | 70.89 | 73.31 | 69.64 | 29,065 |
| June 03, 2025 | 72.93 | 71.45 | 71.45 | 73.13 | 71.25 | 26,904 |
| June 02, 2025 | 71.05 | 72.44 | 72.44 | 75 | 70.99 | 13,538 |
| May 30, 2025 | 72.98 | 71.9 | 71.9 | 72.98 | 71.26 | 24,998 |
| May 29, 2025 | 71.71 | 72.03 | 72.03 | 73.44 | 71.71 | 10,061 |
| May 28, 2025 | 72.74 | 72.93 | 72.93 | 74.05 | 71.52 | 23,257 |
| May 27, 2025 | 72.63 | 72.5 | 72.5 | 73.99 | 71.19 | 19,859 |
| May 26, 2025 | 72 | 72.56 | 72.56 | 73.9 | 72 | 11,632 |