64.29
+0.08(+0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 64.25 | 64.29 | 64.29 | 66.21 | 64.01 | 410,055 |
| August 14, 2025 | 65.9 | 64.21 | 64.21 | 67.17 | 63.5 | 247,465 |
| August 13, 2025 | 66.3 | 65.67 | 65.67 | 66.66 | 65.35 | 161,064 |
| August 12, 2025 | 67.23 | 65.98 | 65.98 | 68 | 65.5 | 624,192 |
| August 11, 2025 | 65.66 | 65.15 | 65.15 | 66.13 | 64.13 | 295,861 |
| August 08, 2025 | 64.49 | 64.82 | 64.82 | 68 | 63.64 | 603,288 |
| August 07, 2025 | 63.01 | 63.87 | 63.87 | 64.98 | 62.11 | 396,809 |
| August 06, 2025 | 65.76 | 63.58 | 63.58 | 65.99 | 63.2 | 352,941 |
| August 05, 2025 | 65.99 | 65.44 | 65.44 | 68.44 | 65.1 | 900,159 |
| August 04, 2025 | 66 | 65.39 | 65.39 | 67.19 | 65 | 503,981 |
| August 01, 2025 | 68 | 66.07 | 66.07 | 68.5 | 65.31 | 438,194 |
| July 31, 2025 | 68.8 | 67.96 | 67.96 | 69.44 | 67.1 | 612,302 |
| July 30, 2025 | 71.71 | 68.97 | 68.97 | 71.9 | 68.62 | 789,674 |
| July 29, 2025 | 70.2 | 71.99 | 71.99 | 73.3 | 69.08 | 1.22M |
| July 28, 2025 | 72.9 | 70.28 | 70.28 | 73.74 | 69.88 | 757,307 |
| July 25, 2025 | 74.49 | 72.9 | 72.9 | 74.99 | 72.52 | 634,495 |
| July 24, 2025 | 77.25 | 74.72 | 74.72 | 78.24 | 74.15 | 1.33M |
| July 23, 2025 | 77.55 | 76.18 | 76.18 | 77.62 | 74.76 | 1.29M |
| July 22, 2025 | 77.6 | 76.39 | 76.39 | 78.19 | 75.85 | 1.44M |
| July 21, 2025 | 78.44 | 77.82 | 77.82 | 79.87 | 77.01 | 3.65M |
| July 18, 2025 | 70.7 | 79.25 | 79.25 | 81.1 | 69.15 | 23.03M |
| July 17, 2025 | 69.5 | 69.12 | 69.12 | 71.27 | 68.25 | 732,367 |
| July 16, 2025 | 68.24 | 68.1 | 68.1 | 69.1 | 67.5 | 351,872 |
| July 15, 2025 | 67.63 | 68.24 | 68.24 | 69 | 67.5 | 305,994 |
| July 14, 2025 | 68.72 | 67.23 | 67.23 | 69.15 | 66.75 | 497,014 |
| July 11, 2025 | 70.25 | 68.72 | 68.72 | 70.25 | 68.15 | 354,314 |
| July 10, 2025 | 69.62 | 70.26 | 70.26 | 70.86 | 69.62 | 332,280 |
| July 09, 2025 | 68.79 | 69.62 | 69.62 | 70.94 | 68.56 | 929,574 |
| July 08, 2025 | 68.99 | 68.34 | 68.34 | 69.67 | 67.58 | 572,492 |
| July 07, 2025 | 73.1 | 69.01 | 69.01 | 73.64 | 68.6 | 929,520 |
| July 04, 2025 | 73.46 | 72.77 | 72.77 | 74.45 | 72.25 | 1.3M |
| July 03, 2025 | 68.55 | 73.83 | 73.83 | 74.8 | 68.2 | 3.26M |
| July 02, 2025 | 70.75 | 69.05 | 69.05 | 71.32 | 68.75 | 672,958 |
| July 01, 2025 | 69 | 70.27 | 70.27 | 72.4 | 68.68 | 1.82M |
| June 30, 2025 | 67.9 | 68.93 | 68.93 | 69.32 | 67.71 | 524,504 |
| June 27, 2025 | 69.35 | 67.6 | 67.6 | 70.45 | 67.2 | 763,734 |
| June 26, 2025 | 70.75 | 69.69 | 69.69 | 71.03 | 69.31 | 1.03M |
| June 25, 2025 | 68.29 | 70.03 | 70.03 | 70.7 | 68.13 | 1.71M |
| June 24, 2025 | 70.29 | 68 | 68 | 70.84 | 67.2 | 1.57M |
| June 23, 2025 | 66.7 | 69.09 | 69.09 | 71.8 | 66.37 | 4.19M |
| June 20, 2025 | 66.62 | 66.19 | 66.19 | 68.27 | 65.3 | 1.52M |
| June 19, 2025 | 71 | 67.02 | 67.02 | 73.79 | 66.13 | 5.14M |
| June 18, 2025 | 65.17 | 70.39 | 70.39 | 71.95 | 65 | 11.49M |
| June 17, 2025 | 62.3 | 65.17 | 65.17 | 68.38 | 62.3 | 4.88M |
| June 16, 2025 | 63 | 62.28 | 62.28 | 64.74 | 61.27 | 926,623 |
| June 13, 2025 | 62.91 | 64 | 64 | 68.47 | 62.5 | 3.7M |
| June 12, 2025 | 59 | 64.19 | 64.19 | 66.33 | 58.9 | 7.32M |
| June 11, 2025 | 58.01 | 58.71 | 58.71 | 59.78 | 57.98 | 907,946 |
| June 10, 2025 | 58.03 | 58.01 | 58.01 | 59.48 | 57.9 | 517,200 |
| June 09, 2025 | 58.5 | 58.03 | 58.03 | 60.53 | 57.85 | 774,309 |
| June 06, 2025 | 58.61 | 58.64 | 58.64 | 59.19 | 58.5 | 125,750 |
| June 05, 2025 | 58.5 | 59.1 | 59.1 | 59.99 | 58.5 | 236,744 |
| June 04, 2025 | 57.89 | 58.79 | 58.79 | 59.46 | 57.27 | 300,766 |
| June 03, 2025 | 58.2 | 57.89 | 57.89 | 58.99 | 57.52 | 301,279 |
| June 02, 2025 | 56.67 | 58.13 | 58.13 | 58.66 | 56.16 | 338,757 |
| May 30, 2025 | 56.8 | 56.67 | 56.67 | 57.25 | 56.2 | 196,336 |
| May 29, 2025 | 57.59 | 56.8 | 56.8 | 58.1 | 56.53 | 207,733 |
| May 28, 2025 | 56.38 | 57.33 | 57.33 | 58 | 56.2 | 374,160 |
| May 27, 2025 | 56.58 | 56.19 | 56.19 | 57.5 | 55.74 | 370,132 |
| May 26, 2025 | 56.44 | 56.23 | 56.23 | 57.16 | 55.99 | 284,866 |