71.99
+1.21(+1.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 71.5 | 71.99 | 71.99 | 73.07 | 71.21 | 4,392 |
| August 14, 2025 | 76.97 | 70.78 | 70.78 | 76.97 | 69.31 | 20,105 |
| August 13, 2025 | 71.94 | 73.48 | 73.48 | 79 | 71.61 | 35,292 |
| August 12, 2025 | 72.47 | 72.3 | 72.3 | 72.47 | 70.46 | 11,857 |
| August 11, 2025 | 71.6 | 70.32 | 70.32 | 73.71 | 70 | 10,697 |
| August 08, 2025 | 72 | 71.45 | 71.45 | 74.77 | 70.35 | 23,612 |
| August 07, 2025 | 74.92 | 72.36 | 72.36 | 76.39 | 71.5 | 6,859 |
| August 06, 2025 | 75.1 | 74.36 | 74.36 | 77.69 | 74 | 5,796 |
| August 05, 2025 | 77 | 75.01 | 75.01 | 79.7 | 71.99 | 30,007 |
| August 04, 2025 | 80.7 | 77.51 | 77.51 | 83.49 | 75.55 | 32,224 |
| August 01, 2025 | 79.77 | 78.97 | 78.97 | 80.06 | 76.07 | 11,621 |
| July 31, 2025 | 76 | 78.48 | 78.48 | 79.49 | 76 | 6,065 |
| July 30, 2025 | 77.75 | 76.59 | 76.59 | 79.41 | 76.5 | 2,489 |
| July 29, 2025 | 76.5 | 77.75 | 77.75 | 78.85 | 75.3 | 8,906 |
| July 28, 2025 | 80.9 | 76.46 | 76.46 | 80.9 | 76 | 14,272 |
| July 25, 2025 | 78.68 | 78.64 | 78.64 | 82.79 | 78.28 | 13,500 |
| July 24, 2025 | 79.51 | 77.27 | 77.27 | 79.89 | 77.1 | 8,053 |
| July 23, 2025 | 80.49 | 79.3 | 79.3 | 80.88 | 78.12 | 10,954 |
| July 22, 2025 | 81.24 | 79.98 | 79.98 | 81.24 | 79.5 | 2,536 |
| July 21, 2025 | 81 | 80.57 | 80.57 | 82.85 | 80.52 | 2,072 |
| July 18, 2025 | 83.6 | 80.77 | 80.77 | 83.6 | 80.6 | 8,525 |
| July 17, 2025 | 82.02 | 81.13 | 81.13 | 82.31 | 80.62 | 9,136 |
| July 16, 2025 | 82.27 | 81.65 | 81.65 | 82.9 | 81 | 4,918 |
| July 15, 2025 | 83.5 | 81.7 | 81.7 | 83.5 | 80.8 | 16,087 |
| July 14, 2025 | 83.39 | 82.08 | 82.08 | 83.79 | 81.32 | 21,463 |
| July 11, 2025 | 82.83 | 82.02 | 82.02 | 84 | 80.61 | 20,625 |
| July 10, 2025 | 84 | 83.34 | 83.34 | 84.59 | 82.62 | 10,267 |
| July 09, 2025 | 84.21 | 83.32 | 83.32 | 85 | 82.74 | 18,633 |
| July 08, 2025 | 87.73 | 83.79 | 83.79 | 87.73 | 82.52 | 32,541 |
| July 07, 2025 | 81.21 | 86.75 | 86.75 | 92.8 | 81.21 | 179,337 |
| July 04, 2025 | 83 | 82.99 | 82.99 | 85.16 | 82.61 | 28,068 |
| July 03, 2025 | 85 | 83.71 | 83.71 | 85.99 | 83.6 | 10,486 |
| July 02, 2025 | 85.97 | 84.2 | 84.2 | 86.3 | 83.75 | 20,010 |
| July 01, 2025 | 87.5 | 85 | 85 | 93.18 | 85 | 81,320 |
| June 30, 2025 | 86.72 | 85.72 | 85.72 | 87.48 | 84 | 22,277 |
| June 27, 2025 | 85.04 | 86.01 | 86.01 | 87.5 | 84.31 | 116,554 |
| June 26, 2025 | 85.8 | 84.2 | 84.2 | 85.8 | 83.6 | 13,559 |
| June 25, 2025 | 85.15 | 84.5 | 84.5 | 85.15 | 83.51 | 12,116 |
| June 24, 2025 | 87 | 83.86 | 83.86 | 87 | 83.2 | 28,389 |
| June 23, 2025 | 82.39 | 84.02 | 84.02 | 86 | 81.95 | 42,038 |
| June 20, 2025 | 80.9 | 84.53 | 84.53 | 86.02 | 80.49 | 44,150 |
| June 19, 2025 | 83.8 | 80.55 | 80.55 | 84.8 | 79.11 | 9,636 |
| June 18, 2025 | 89.8 | 83.39 | 83.39 | 89.8 | 82.5 | 13,315 |
| June 17, 2025 | 87.85 | 87.83 | 87.83 | 88.85 | 83.34 | 19,133 |
| June 16, 2025 | 85.03 | 85.52 | 85.52 | 88.24 | 83 | 5,809 |
| June 13, 2025 | 84.62 | 85.03 | 85.03 | 85.36 | 82.99 | 9,852 |
| June 12, 2025 | 85.6 | 84.89 | 84.89 | 87.2 | 83.25 | 24,243 |
| June 11, 2025 | 84.25 | 84.68 | 84.68 | 90.23 | 83.22 | 106,816 |
| June 10, 2025 | 85.48 | 83.64 | 83.64 | 85.48 | 82.5 | 9,359 |
| June 09, 2025 | 81.01 | 82.86 | 82.86 | 84.38 | 80.97 | 9,309 |
| June 06, 2025 | 82.1 | 81.01 | 81.01 | 82.34 | 79.22 | 16,746 |
| June 05, 2025 | 83.51 | 81.74 | 81.74 | 83.78 | 80.52 | 14,324 |
| June 04, 2025 | 82.84 | 81.96 | 81.96 | 83.4 | 81.02 | 6,211 |
| June 03, 2025 | 82.1 | 81.22 | 81.22 | 84.2 | 80.5 | 14,327 |
| June 02, 2025 | 84.64 | 82.05 | 82.05 | 84.64 | 81.3 | 15,606 |
| May 30, 2025 | 83.05 | 84.21 | 84.21 | 87.99 | 81.55 | 58,147 |
| May 29, 2025 | 85 | 83.45 | 83.45 | 86.87 | 82.8 | 14,036 |
| May 28, 2025 | 82.32 | 84.93 | 84.93 | 85.69 | 79.61 | 32,312 |
| May 27, 2025 | 82.4 | 81.75 | 81.75 | 83.24 | 80.3 | 16,416 |
| May 26, 2025 | 88.47 | 83.64 | 83.64 | 88.47 | 83 | 45,458 |