78.20
+0.17(+0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 78.03 | 78.2 | 78.2 | 79.2 | 77 | 3,898 |
| August 14, 2025 | 77 | 78.03 | 78.03 | 79.63 | 77 | 1,884 |
| August 13, 2025 | 79.55 | 77.59 | 77.59 | 81 | 76.2 | 9,685 |
| August 12, 2025 | 82.98 | 79.55 | 79.55 | 83 | 78.33 | 13,144 |
| August 11, 2025 | 77.99 | 80.46 | 80.46 | 84.2 | 75.63 | 81,847 |
| August 08, 2025 | 74 | 76.82 | 76.82 | 81.11 | 74 | 24,724 |
| August 07, 2025 | 77.25 | 74.88 | 74.88 | 78.89 | 71.4 | 3,971 |
| August 06, 2025 | 78.85 | 75.05 | 75.05 | 78.85 | 73.19 | 23,182 |
| August 05, 2025 | 78.05 | 77.6 | 77.6 | 79.89 | 77.4 | 3,410 |
| August 04, 2025 | 77.55 | 79.45 | 79.45 | 81.18 | 77.55 | 8,761 |
| August 01, 2025 | 82.6 | 77.55 | 77.55 | 84.4 | 75.21 | 9,684 |
| July 31, 2025 | 83.67 | 82.43 | 82.43 | 85.18 | 82.1 | 3,652 |
| July 30, 2025 | 85.32 | 83.67 | 83.67 | 85.55 | 83.1 | 4,599 |
| July 29, 2025 | 84.01 | 83.38 | 83.38 | 84.75 | 82.1 | 8,575 |
| July 28, 2025 | 82.2 | 84.98 | 84.98 | 86.68 | 82.15 | 16,398 |
| July 25, 2025 | 85.25 | 84.62 | 84.62 | 87 | 82.8 | 15,951 |
| July 24, 2025 | 84.83 | 87.52 | 87.52 | 88.8 | 84.8 | 25,329 |
| July 23, 2025 | 86.06 | 84.71 | 84.71 | 86.06 | 84.12 | 4,515 |
| July 22, 2025 | 85.93 | 86.06 | 86.06 | 87 | 84.41 | 9,869 |
| July 21, 2025 | 88.39 | 84.82 | 84.82 | 88.39 | 83.2 | 11,345 |
| July 18, 2025 | 82.9 | 83.44 | 83.44 | 86.4 | 82.9 | 6,421 |
| July 17, 2025 | 85.25 | 84.52 | 84.52 | 87.98 | 83.21 | 12,818 |
| July 16, 2025 | 85.7 | 86.31 | 86.31 | 87 | 83.59 | 10,320 |
| July 15, 2025 | 85.64 | 83.33 | 83.33 | 86.08 | 83 | 9,332 |
| July 14, 2025 | 81.52 | 85.22 | 85.22 | 86 | 81.51 | 8,351 |
| July 11, 2025 | 83.94 | 83.97 | 83.97 | 84.38 | 83 | 1,151 |
| July 10, 2025 | 86.18 | 83.49 | 83.49 | 86.18 | 83.2 | 3,429 |
| July 09, 2025 | 85.56 | 83.49 | 83.49 | 85.56 | 82.7 | 10,158 |
| July 08, 2025 | 87.05 | 85.56 | 85.56 | 87.05 | 84.15 | 5,980 |
| July 07, 2025 | 83.15 | 85.66 | 85.66 | 86.04 | 83.15 | 9,572 |
| July 04, 2025 | 84.44 | 84.39 | 84.39 | 86.69 | 84.01 | 8,240 |
| July 03, 2025 | 87.35 | 86.12 | 86.12 | 88.78 | 86 | 9,249 |
| July 02, 2025 | 90.38 | 87.35 | 87.35 | 90.64 | 86.8 | 9,785 |
| July 01, 2025 | 89 | 90.38 | 90.38 | 90.75 | 88.22 | 15,682 |
| June 30, 2025 | 90.3 | 89.38 | 89.38 | 91.7 | 89 | 42,733 |
| June 27, 2025 | 84.84 | 88.96 | 88.96 | 90 | 83.11 | 79,510 |
| June 26, 2025 | 85.8 | 83.84 | 83.84 | 85.8 | 82.6 | 4,444 |
| June 25, 2025 | 82.91 | 84.06 | 84.06 | 84.8 | 82.24 | 7,697 |
| June 24, 2025 | 83.5 | 82.84 | 82.84 | 84.62 | 82.19 | 6,137 |
| June 23, 2025 | 80.8 | 83.17 | 83.17 | 83.99 | 79.53 | 15,671 |
| June 20, 2025 | 81.67 | 81.01 | 81.01 | 83.11 | 80.8 | 7,935 |
| June 19, 2025 | 83.02 | 82.19 | 82.19 | 84.7 | 81.8 | 10,918 |
| June 18, 2025 | 81.8 | 82.23 | 82.23 | 86.7 | 79.26 | 84,415 |
| June 17, 2025 | 81.62 | 80.91 | 80.91 | 81.62 | 79.22 | 11,977 |
| June 16, 2025 | 80 | 80.8 | 80.8 | 81.5 | 78.47 | 11,097 |
| June 13, 2025 | 77.62 | 79.92 | 79.92 | 80 | 76.53 | 12,988 |
| June 12, 2025 | 77.25 | 78.14 | 78.14 | 81.89 | 77.25 | 13,910 |
| June 11, 2025 | 78.49 | 78.75 | 78.75 | 82.85 | 77.93 | 22,427 |
| June 10, 2025 | 78.22 | 78.1 | 78.1 | 78.99 | 76 | 9,894 |
| June 09, 2025 | 76.08 | 77.82 | 77.82 | 79.9 | 76.08 | 9,859 |
| June 06, 2025 | 75 | 76.08 | 76.08 | 78 | 72.44 | 12,456 |
| June 05, 2025 | 74 | 73.81 | 73.81 | 74.45 | 72 | 8,794 |
| June 04, 2025 | 74.13 | 72.8 | 72.8 | 74.99 | 71.94 | 9,961 |
| June 03, 2025 | 78.51 | 71.94 | 71.94 | 78.78 | 70.02 | 34,205 |
| June 02, 2025 | 78.44 | 76.57 | 76.57 | 79.76 | 76.31 | 11,929 |
| May 30, 2025 | 79 | 78.2 | 78.2 | 80.05 | 77.8 | 8,077 |
| May 29, 2025 | 81.98 | 79.76 | 79.76 | 82.72 | 79.23 | 15,018 |
| May 28, 2025 | 85 | 81.98 | 81.98 | 87 | 81.15 | 16,999 |
| May 27, 2025 | 83.15 | 85.1 | 85.1 | 85.8 | 82.1 | 32,293 |
| May 26, 2025 | 80.52 | 84.15 | 84.15 | 84.7 | 80.41 | 16,067 |