69.97
+0.95(+1.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 69.7 | 69.97 | 69.97 | 70.2 | 68.31 | 76,168 |
| August 14, 2025 | 70 | 69.02 | 69.02 | 70.26 | 68.4 | 21,811 |
| August 13, 2025 | 70.99 | 69.65 | 69.65 | 71.87 | 69.15 | 66,584 |
| August 12, 2025 | 70.08 | 70.95 | 70.95 | 71.2 | 70.08 | 33,040 |
| August 11, 2025 | 71.5 | 69.85 | 69.85 | 71.5 | 69.5 | 80,602 |
| August 08, 2025 | 72.79 | 71.46 | 71.46 | 72.89 | 70.73 | 40,104 |
| August 07, 2025 | 75.08 | 71.69 | 71.69 | 75.28 | 68.65 | 181,614 |
| August 06, 2025 | 75.13 | 75.24 | 75.24 | 77.39 | 74.61 | 89,101 |
| August 05, 2025 | 74.5 | 75.58 | 75.58 | 76.9 | 73.97 | 40,192 |
| August 04, 2025 | 75.2 | 74.33 | 74.33 | 75.77 | 73.4 | 42,910 |
| August 01, 2025 | 76.02 | 74.44 | 74.44 | 78.5 | 74.01 | 59,217 |
| July 31, 2025 | 76.5 | 76.35 | 76.35 | 78.29 | 75.55 | 65,771 |
| July 30, 2025 | 79.9 | 79 | 79 | 83 | 78 | 323,261 |
| July 29, 2025 | 75.34 | 78.18 | 78.18 | 79 | 75.01 | 83,590 |
| July 28, 2025 | 75.15 | 75.34 | 75.34 | 80.9 | 74.11 | 166,714 |
| July 25, 2025 | 81.23 | 76.08 | 76.08 | 81.23 | 75.75 | 147,143 |
| July 24, 2025 | 83.44 | 81.43 | 81.43 | 83.8 | 80.21 | 221,699 |
| July 23, 2025 | 76.8 | 83.03 | 83.03 | 85.6 | 76.4 | 2.08M |
| July 22, 2025 | 75 | 74.83 | 74.83 | 75.7 | 73.24 | 59,289 |
| July 21, 2025 | 75 | 73.71 | 73.71 | 75.01 | 73.21 | 35,785 |
| July 18, 2025 | 75.9 | 74.79 | 74.79 | 75.9 | 73.52 | 29,851 |
| July 17, 2025 | 75 | 75.25 | 75.25 | 76.08 | 73.41 | 59,908 |
| July 16, 2025 | 74.2 | 74.52 | 74.52 | 75.39 | 73.92 | 18,978 |
| July 15, 2025 | 74.5 | 74.11 | 74.11 | 74.5 | 73.81 | 14,117 |
| July 14, 2025 | 73.29 | 74.07 | 74.07 | 74.5 | 72.5 | 23,960 |
| July 11, 2025 | 74 | 73.07 | 73.07 | 74 | 73 | 23,604 |
| July 10, 2025 | 74.88 | 73.56 | 73.56 | 75.75 | 73.2 | 31,409 |
| July 09, 2025 | 74.8 | 74.7 | 74.7 | 76.19 | 73.5 | 50,892 |
| July 08, 2025 | 73.18 | 74.51 | 74.51 | 74.85 | 73.18 | 21,662 |
| July 07, 2025 | 73.52 | 73.08 | 73.08 | 74.27 | 72.91 | 19,819 |
| July 04, 2025 | 73.5 | 73.52 | 73.52 | 74.74 | 73.1 | 34,954 |
| July 03, 2025 | 74.8 | 73.7 | 73.7 | 76.99 | 72.8 | 89,658 |
| July 02, 2025 | 74.08 | 74.31 | 74.31 | 75.05 | 72.81 | 62,928 |
| July 01, 2025 | 75.35 | 74.44 | 74.44 | 75.7 | 74.12 | 28,015 |
| June 30, 2025 | 76.55 | 74.32 | 74.32 | 76.77 | 73 | 82,925 |
| June 27, 2025 | 75.7 | 76.23 | 76.23 | 79.8 | 74.94 | 207,108 |
| June 26, 2025 | 73.62 | 73.91 | 73.91 | 74.65 | 73.21 | 24,652 |
| June 25, 2025 | 73.07 | 73.53 | 73.53 | 75.98 | 72.65 | 63,126 |
| June 24, 2025 | 73.1 | 73.07 | 73.07 | 74.31 | 72.32 | 50,241 |
| June 23, 2025 | 73 | 72.7 | 72.7 | 74.29 | 71.87 | 32,670 |
| June 20, 2025 | 73.7 | 72.78 | 72.78 | 74.7 | 72 | 64,014 |
| June 19, 2025 | 75.6 | 73.04 | 73.04 | 75.69 | 72.21 | 93,323 |
| June 18, 2025 | 75.1 | 75.98 | 75.98 | 79.02 | 73.75 | 125,370 |
| June 17, 2025 | 72.4 | 74.69 | 74.69 | 77 | 72.16 | 93,087 |
| June 16, 2025 | 74.59 | 73.13 | 73.13 | 74.59 | 71.51 | 63,263 |
| June 13, 2025 | 75 | 73.8 | 73.8 | 76.39 | 73.51 | 105,494 |
| June 12, 2025 | 72.45 | 76.43 | 76.43 | 79.49 | 72.2 | 434,711 |
| June 11, 2025 | 72.48 | 72.96 | 72.96 | 74.12 | 72.11 | 66,719 |
| June 10, 2025 | 74 | 72.1 | 72.1 | 74.58 | 71.52 | 50,276 |
| June 09, 2025 | 72.39 | 73.56 | 73.56 | 74.7 | 72.02 | 58,351 |
| June 06, 2025 | 70.2 | 72.39 | 72.39 | 74.39 | 69.89 | 93,728 |
| June 05, 2025 | 69.6 | 69.87 | 69.87 | 70.5 | 69.5 | 28,156 |
| June 04, 2025 | 70.1 | 69.28 | 69.28 | 70.22 | 68.51 | 31,110 |
| June 03, 2025 | 69.9 | 69.91 | 69.91 | 70.82 | 69.35 | 32,780 |
| June 02, 2025 | 69.59 | 69.9 | 69.9 | 71.68 | 68.31 | 44,153 |
| May 30, 2025 | 70.9 | 69.27 | 69.27 | 71.59 | 67.5 | 68,615 |
| May 29, 2025 | 74 | 70.53 | 70.53 | 74.13 | 69.1 | 99,498 |
| May 28, 2025 | 73.2 | 73.81 | 73.81 | 74.5 | 73.1 | 31,895 |
| May 27, 2025 | 74.2 | 72.95 | 72.95 | 74.2 | 72.25 | 32,117 |
| May 26, 2025 | 74.1 | 73.86 | 73.86 | 75 | 73.16 | 53,689 |