75.07
-0.45(-0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 75.99 | 75.07 | 75.07 | 78.69 | 74.34 | 248,166 |
| August 14, 2025 | 75.8 | 75.52 | 75.52 | 76.65 | 74.61 | 89,301 |
| August 13, 2025 | 75.5 | 75.63 | 74.63 | 76.67 | 74.31 | 105,928 |
| August 12, 2025 | 74 | 74.43 | 73.45 | 75.1 | 73.58 | 75,036 |
| August 11, 2025 | 72.01 | 74 | 74 | 74.23 | 70.72 | 74,862 |
| August 08, 2025 | 72.44 | 72.27 | 72.27 | 72.99 | 71.6 | 42,339 |
| August 07, 2025 | 72 | 72.16 | 72.16 | 72.94 | 70.75 | 83,827 |
| August 06, 2025 | 73.53 | 72.21 | 72.21 | 74.17 | 71.95 | 100,132 |
| August 05, 2025 | 75.6 | 73.82 | 73.82 | 75.86 | 73.15 | 86,277 |
| August 04, 2025 | 75.35 | 75.03 | 75.03 | 75.99 | 73.7 | 47,856 |
| August 01, 2025 | 76.62 | 74.18 | 74.18 | 77.4 | 73.81 | 87,285 |
| July 31, 2025 | 76.21 | 76.62 | 76.62 | 77.48 | 75.5 | 81,123 |
| July 30, 2025 | 78.07 | 77.84 | 77.84 | 78.52 | 77.36 | 54,184 |
| July 29, 2025 | 77.95 | 78.07 | 78.07 | 78.35 | 76.11 | 110,923 |
| July 28, 2025 | 76.81 | 76.85 | 76.85 | 78.48 | 76.1 | 106,745 |
| July 25, 2025 | 77.34 | 76.81 | 76.81 | 77.74 | 76.08 | 76,371 |
| July 24, 2025 | 77.01 | 76.74 | 76.74 | 78.57 | 76.51 | 68,858 |
| July 23, 2025 | 78.15 | 77.45 | 77.45 | 78.59 | 77.15 | 53,171 |
| July 22, 2025 | 78.06 | 77.37 | 77.37 | 78.84 | 77.1 | 70,987 |
| July 21, 2025 | 80 | 77.95 | 77.95 | 80 | 77.61 | 141,515 |
| July 18, 2025 | 80 | 79.09 | 79.09 | 80.29 | 78.74 | 90,969 |
| July 17, 2025 | 79.07 | 79.81 | 79.81 | 81.43 | 79.07 | 172,880 |
| July 16, 2025 | 79.25 | 79.25 | 79.25 | 79.95 | 79 | 74,401 |
| July 15, 2025 | 78.5 | 79.79 | 79.79 | 80.58 | 78.5 | 138,768 |
| July 14, 2025 | 78.21 | 78.93 | 78.93 | 80.3 | 78.21 | 129,346 |
| July 11, 2025 | 79.53 | 78.74 | 78.74 | 80.16 | 77.51 | 197,377 |
| July 10, 2025 | 79.99 | 79.52 | 79.52 | 80.79 | 79.26 | 117,717 |
| July 09, 2025 | 77 | 79.94 | 79.94 | 83.5 | 76.06 | 2.51M |
| July 08, 2025 | 75.71 | 76.36 | 76.36 | 77.76 | 75.45 | 91,857 |
| July 07, 2025 | 79.25 | 76.66 | 76.66 | 79.29 | 76 | 122,618 |
| July 04, 2025 | 79 | 78.66 | 78.66 | 79.68 | 77.65 | 140,880 |
| July 03, 2025 | 78.25 | 78.8 | 78.8 | 80.9 | 77.09 | 394,535 |
| July 02, 2025 | 77.51 | 77.49 | 77.49 | 79.5 | 76.53 | 264,379 |
| July 01, 2025 | 75.67 | 77.16 | 77.16 | 78 | 75 | 290,765 |
| June 30, 2025 | 75.49 | 75.31 | 75.31 | 76.24 | 74.33 | 156,995 |
| June 27, 2025 | 74.97 | 74.05 | 74.05 | 74.97 | 73 | 214,533 |
| June 26, 2025 | 74.91 | 73.77 | 73.77 | 76.01 | 73.41 | 194,152 |
| June 25, 2025 | 73.13 | 74.91 | 74.91 | 75.74 | 73.13 | 206,487 |
| June 24, 2025 | 73.28 | 72.85 | 72.85 | 75.39 | 72.15 | 186,397 |
| June 23, 2025 | 73.23 | 72.64 | 72.64 | 74.69 | 71.96 | 256,460 |
| June 20, 2025 | 75.15 | 74.72 | 74.72 | 75.74 | 73.1 | 53,701 |
| June 19, 2025 | 75.81 | 73.69 | 73.69 | 76.2 | 73.36 | 91,570 |
| June 18, 2025 | 75.2 | 75.81 | 75.81 | 76.48 | 74.31 | 96,475 |
| June 17, 2025 | 76.9 | 75.16 | 75.16 | 77 | 74.86 | 113,759 |
| June 16, 2025 | 76.05 | 75.96 | 75.96 | 77.64 | 74.71 | 150,647 |
| June 13, 2025 | 75.25 | 76.68 | 76.68 | 78.48 | 75.25 | 175,635 |
| June 12, 2025 | 81 | 77.73 | 77.73 | 81.47 | 76.9 | 201,268 |
| June 11, 2025 | 80.25 | 80.04 | 80.04 | 82 | 79.65 | 210,095 |
| June 10, 2025 | 83 | 79.64 | 79.64 | 83 | 79 | 314,210 |
| June 09, 2025 | 82.49 | 81.91 | 81.91 | 82.75 | 81.15 | 118,680 |
| June 06, 2025 | 79.19 | 81.95 | 81.95 | 83.4 | 79.1 | 278,953 |
| June 05, 2025 | 80.48 | 78.8 | 78.8 | 82 | 78 | 181,850 |
| June 04, 2025 | 80.64 | 80.09 | 80.09 | 80.84 | 79.1 | 61,668 |
| June 03, 2025 | 81.44 | 80.25 | 80.25 | 82.25 | 79.55 | 67,492 |
| June 02, 2025 | 83.3 | 81.07 | 81.07 | 83.3 | 80.48 | 143,471 |
| May 30, 2025 | 85.18 | 82.98 | 82.98 | 85.5 | 82.26 | 95,892 |
| May 29, 2025 | 85.5 | 85.18 | 85.18 | 86.37 | 82 | 375,757 |
| May 28, 2025 | 87.6 | 85.22 | 85.22 | 87.72 | 84.25 | 75,593 |
| May 27, 2025 | 85.8 | 86.14 | 86.14 | 86.6 | 84.71 | 103,561 |
| May 26, 2025 | 83.32 | 85.4 | 85.4 | 85.8 | 82.46 | 170,614 |