59.83
-0.58(-0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 61.35 | 59.83 | 59.83 | 62.93 | 59.1 | 11,594 |
| August 14, 2025 | 60.02 | 60.41 | 60.41 | 62.9 | 59.5 | 31,001 |
| August 13, 2025 | 60.11 | 59.98 | 59.98 | 62 | 59.52 | 13,549 |
| August 12, 2025 | 63.96 | 60.39 | 60.39 | 63.96 | 60.02 | 28,163 |
| August 11, 2025 | 61.37 | 61.03 | 61.03 | 63.99 | 60.25 | 12,862 |
| August 08, 2025 | 62.64 | 61.67 | 61.67 | 65.97 | 60.95 | 42,844 |
| August 07, 2025 | 63 | 61.93 | 61.93 | 64.56 | 60.4 | 28,884 |
| August 06, 2025 | 64.58 | 61.52 | 61.52 | 66.59 | 60.6 | 105,375 |
| August 05, 2025 | 69.3 | 63.61 | 63.61 | 69.3 | 62.99 | 43,900 |
| August 04, 2025 | 72.65 | 68.32 | 68.32 | 72.65 | 67.91 | 28,092 |
| August 01, 2025 | 73.2 | 72.65 | 72.65 | 73.51 | 71.99 | 5,478 |
| July 31, 2025 | 73.05 | 73.31 | 73.31 | 74.09 | 72.27 | 8,708 |
| July 30, 2025 | 74.89 | 74.68 | 74.68 | 74.89 | 73.2 | 5,555 |
| July 29, 2025 | 73.31 | 74.06 | 74.06 | 74.93 | 72.11 | 7,211 |
| July 28, 2025 | 72.81 | 73.37 | 73.37 | 73.85 | 71.54 | 6,151 |
| July 25, 2025 | 74.19 | 73.17 | 73.17 | 74.2 | 72.38 | 9,537 |
| July 24, 2025 | 73.15 | 73.01 | 73.01 | 74.93 | 72.6 | 12,778 |
| July 23, 2025 | 74.86 | 73.18 | 73.18 | 75.39 | 72.5 | 20,913 |
| July 22, 2025 | 74.78 | 73.32 | 73.32 | 76.58 | 72.61 | 64,351 |
| July 21, 2025 | 74.56 | 73.29 | 73.29 | 75.9 | 71.4 | 24,505 |
| July 18, 2025 | 74.1 | 75.24 | 75.24 | 75.69 | 74.1 | 3,227 |
| July 17, 2025 | 74.15 | 75.27 | 75.27 | 75.99 | 74 | 10,527 |
| July 16, 2025 | 74.98 | 73.75 | 73.75 | 74.98 | 73.22 | 4,733 |
| July 15, 2025 | 75.41 | 73.58 | 73.58 | 75.41 | 72.75 | 19,447 |
| July 14, 2025 | 73.87 | 74.48 | 74.48 | 77.7 | 73.32 | 11,792 |
| July 11, 2025 | 75.06 | 73.77 | 73.77 | 75.64 | 73.2 | 6,177 |
| July 10, 2025 | 76.48 | 75.49 | 75.49 | 76.48 | 75.23 | 2,737 |
| July 09, 2025 | 76.75 | 76.45 | 76.45 | 77.36 | 75.85 | 5,533 |
| July 08, 2025 | 75.34 | 76.61 | 76.61 | 78.38 | 75.34 | 26,489 |
| July 07, 2025 | 76.7 | 74.21 | 74.21 | 76.7 | 72.61 | 12,734 |
| July 04, 2025 | 75.56 | 75.89 | 75.89 | 76.19 | 75.11 | 6,939 |
| July 03, 2025 | 74.5 | 75.56 | 75.56 | 76.8 | 73.91 | 21,439 |
| July 02, 2025 | 76.45 | 74.97 | 74.97 | 76.45 | 74.33 | 5,295 |
| July 01, 2025 | 75.45 | 76.32 | 76.32 | 77.25 | 75.2 | 17,172 |
| June 30, 2025 | 74.82 | 75.08 | 75.08 | 77.44 | 73.5 | 30,603 |
| June 27, 2025 | 74.43 | 74.35 | 74.35 | 74.9 | 73.01 | 6,674 |
| June 26, 2025 | 74.59 | 73.89 | 73.89 | 75.64 | 73.05 | 9,323 |
| June 25, 2025 | 73 | 74.49 | 74.49 | 74.99 | 72.91 | 8,668 |
| June 24, 2025 | 72.12 | 73.74 | 73.74 | 74.7 | 71.81 | 18,527 |
| June 23, 2025 | 71.52 | 70.63 | 70.63 | 72 | 69.82 | 9,498 |
| June 20, 2025 | 73.84 | 71.61 | 71.61 | 75.01 | 70.91 | 19,696 |
| June 19, 2025 | 74.5 | 73.48 | 73.48 | 76.01 | 73.15 | 6,393 |
| June 18, 2025 | 75.9 | 75.22 | 75.22 | 75.97 | 74 | 12,067 |
| June 17, 2025 | 74.95 | 74.39 | 74.39 | 76.02 | 73.61 | 18,731 |
| June 16, 2025 | 74.01 | 74.4 | 74.4 | 74.5 | 72.55 | 18,057 |
| June 13, 2025 | 72.32 | 73.17 | 73.17 | 74.88 | 71.01 | 23,709 |
| June 12, 2025 | 73.7 | 72.33 | 72.33 | 75.01 | 72.15 | 28,840 |
| June 11, 2025 | 72.3 | 73.76 | 73.76 | 75.33 | 72.3 | 11,134 |
| June 10, 2025 | 75.12 | 73.83 | 73.83 | 75.13 | 72.3 | 4,922 |
| June 09, 2025 | 72.26 | 74.61 | 74.61 | 74.99 | 68.02 | 32,365 |
| June 06, 2025 | 72 | 71.51 | 71.51 | 73.45 | 70.81 | 11,847 |
| June 05, 2025 | 72.5 | 72.4 | 72.4 | 74.38 | 71.62 | 17,150 |
| June 04, 2025 | 74.8 | 72.57 | 72.57 | 75.49 | 71.81 | 8,836 |
| June 03, 2025 | 74.26 | 73.45 | 73.45 | 75.8 | 73.01 | 6,895 |
| June 02, 2025 | 74 | 72.99 | 72.99 | 75.94 | 71.4 | 11,477 |
| May 30, 2025 | 76.75 | 73.89 | 73.89 | 76.75 | 73.1 | 8,552 |
| May 29, 2025 | 78.4 | 75.39 | 75.39 | 78.4 | 74.21 | 10,864 |
| May 28, 2025 | 78.5 | 77.16 | 77.16 | 78.5 | 75.06 | 14,403 |
| May 27, 2025 | 73.2 | 75.63 | 75.63 | 77.5 | 73.2 | 28,429 |
| May 26, 2025 | 75.68 | 73.25 | 73.25 | 75.99 | 71.8 | 25,694 |