63.01
+0.88(+1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 62.5 | 63.01 | 63.01 | 63.62 | 62.5 | 410,180 |
| August 14, 2025 | 62.69 | 62.13 | 62.13 | 63.08 | 62 | 269,624 |
| August 13, 2025 | 62.31 | 62.69 | 62.69 | 63.18 | 62.3 | 495,666 |
| August 12, 2025 | 62.15 | 62.01 | 62.01 | 63.19 | 61.9 | 575,802 |
| August 11, 2025 | 63.26 | 62.81 | 62.81 | 63.5 | 61.81 | 639,046 |
| August 08, 2025 | 64.8 | 63.26 | 63.26 | 64.9 | 63.05 | 466,368 |
| August 07, 2025 | 64.94 | 64.42 | 64.42 | 65.8 | 62.22 | 761,008 |
| August 06, 2025 | 66.1 | 64.9 | 64.9 | 66.3 | 64.71 | 376,061 |
| August 05, 2025 | 66 | 65.71 | 65.71 | 66.55 | 65.5 | 458,788 |
| August 04, 2025 | 65.65 | 65.6 | 65.6 | 67.75 | 65.25 | 542,779 |
| August 01, 2025 | 64.4 | 66.27 | 66.27 | 69.47 | 64.4 | 1.73M |
| July 31, 2025 | 64 | 64.63 | 64.63 | 65.15 | 63.56 | 426,292 |
| July 30, 2025 | 66.29 | 65.59 | 65.59 | 66.95 | 65.45 | 249,194 |
| July 29, 2025 | 64.65 | 66.01 | 66.01 | 66.98 | 64.3 | 571,142 |
| July 28, 2025 | 67 | 65.34 | 65.34 | 67.24 | 64.5 | 692,717 |
| July 25, 2025 | 68 | 67.13 | 67.13 | 68.5 | 66.71 | 631,162 |
| July 24, 2025 | 69.49 | 68.68 | 68.68 | 69.56 | 68.35 | 445,824 |
| July 23, 2025 | 70.64 | 69.17 | 69.17 | 70.64 | 68.7 | 734,595 |
| July 22, 2025 | 71.8 | 70.29 | 70.29 | 72.8 | 70.1 | 1.68M |
| July 21, 2025 | 68.2 | 70.68 | 70.68 | 72 | 67.52 | 4.62M |
| July 18, 2025 | 68.64 | 68.1 | 68.1 | 68.87 | 67.55 | 575,305 |
| July 17, 2025 | 69.11 | 68.28 | 68.28 | 69.2 | 68.1 | 420,043 |
| July 16, 2025 | 68.55 | 68.66 | 68.66 | 69.48 | 68.5 | 547,154 |
| July 15, 2025 | 68.09 | 68.5 | 68.5 | 69.74 | 68.01 | 510,331 |
| July 14, 2025 | 68.15 | 67.88 | 67.88 | 68.5 | 67.02 | 534,155 |
| July 11, 2025 | 68.78 | 67.96 | 67.96 | 69.59 | 67.8 | 683,760 |
| July 10, 2025 | 69.9 | 68.78 | 68.78 | 70.35 | 68.1 | 741,163 |
| July 09, 2025 | 69.64 | 69.13 | 69.13 | 70.64 | 69 | 457,348 |
| July 08, 2025 | 69.99 | 69.36 | 69.36 | 70.94 | 69 | 484,332 |
| July 07, 2025 | 70 | 69.66 | 69.66 | 70.94 | 68.9 | 631,092 |
| July 04, 2025 | 71.35 | 70.04 | 70.04 | 71.35 | 69.61 | 617,733 |
| July 03, 2025 | 71.6 | 70.34 | 70.34 | 71.6 | 69.69 | 710,810 |
| July 02, 2025 | 72.5 | 70.96 | 70.96 | 72.5 | 70.83 | 651,075 |
| July 01, 2025 | 73 | 72 | 72 | 73.47 | 71.5 | 1.02M |
| June 30, 2025 | 70.99 | 72.77 | 72.77 | 73.65 | 70.3 | 2.15M |
| June 27, 2025 | 71.87 | 70.61 | 70.61 | 71.87 | 70.5 | 913,565 |
| June 26, 2025 | 72 | 71.03 | 71.19 | 72.64 | 70.5 | 1.09M |
| June 25, 2025 | 69.35 | 71.31 | 71.31 | 72.2 | 69.35 | 1.53M |
| June 24, 2025 | 70.8 | 69.24 | 69.24 | 71.5 | 68.92 | 1.23M |
| June 23, 2025 | 66.12 | 70.03 | 70.03 | 70.74 | 66.1 | 1.58M |
| June 20, 2025 | 66.43 | 67.38 | 67.38 | 68.5 | 66 | 544,194 |
| June 19, 2025 | 69.5 | 66.55 | 66.55 | 69.9 | 66.11 | 538,281 |
| June 18, 2025 | 72.09 | 69.37 | 69.37 | 73 | 69 | 621,301 |
| June 17, 2025 | 68.49 | 72.09 | 72.09 | 72.09 | 68.1 | 773,103 |
| June 16, 2025 | 69 | 68.66 | 68.66 | 69.39 | 66.55 | 564,216 |
| June 13, 2025 | 70 | 69.6 | 69.6 | 70.9 | 67.69 | 697,902 |
| June 12, 2025 | 73.7 | 71.26 | 71.26 | 73.7 | 70.8 | 839,596 |
| June 11, 2025 | 72.38 | 72.82 | 72.82 | 74 | 71.5 | 1.04M |
| June 10, 2025 | 73.79 | 72.43 | 72.43 | 74.59 | 70.2 | 1.35M |
| June 09, 2025 | 73.5 | 73.79 | 73.79 | 75.4 | 72 | 898,930 |
| June 06, 2025 | 75.4 | 73.57 | 73.57 | 75.49 | 72.5 | 1.3M |
| June 05, 2025 | 78.25 | 76.2 | 76.2 | 78.3 | 76 | 3.65M |
| June 04, 2025 | 76.94 | 78.05 | 78.05 | 79.3 | 73.38 | 10.24M |
| June 03, 2025 | 78.75 | 77.07 | 77.07 | 79.02 | 76.55 | 8.53M |
| June 02, 2025 | 84.4 | 78.03 | 78.03 | 84.4 | 77.3 | 23.46M |
| May 30, 2025 | 84.48 | 85.77 | 85.77 | 88.19 | 80 | 122.33M |
| May 29, 2025 | 70.7 | 81.11 | 81.11 | 83.3 | 70.7 | 201.71M |
| May 28, 2025 | 64 | 69.42 | 69.42 | 72.47 | 63.92 | 62.44M |
| May 27, 2025 | 64.2 | 63.88 | 63.88 | 64.3 | 63.2 | 2.29M |
| May 26, 2025 | 64 | 64.08 | 64.08 | 65.33 | 63.81 | 3.43M |