69.86
+5.34(+8.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 65.16 | 69.86 | 69.86 | 69.99 | 64.01 | 327 |
| August 14, 2025 | 65.8 | 64.52 | 64.52 | 70.4 | 63.95 | 670 |
| August 13, 2025 | 69.99 | 65.78 | 65.78 | 69.99 | 64.1 | 904 |
| August 12, 2025 | 58.6 | 63.99 | 63.99 | 64 | 58.6 | 1,914 |
| August 11, 2025 | 60.83 | 58.6 | 58.6 | 61 | 58.6 | 28 |
| August 08, 2025 | 59 | 60.53 | 60.53 | 63.5 | 59 | 483 |
| August 07, 2025 | 62 | 59.27 | 59.27 | 66.99 | 55.09 | 3,205 |
| August 06, 2025 | 62 | 61.21 | 61.21 | 63.39 | 60.64 | 732 |
| August 05, 2025 | 63.9 | 63.84 | 63.84 | 63.98 | 62.11 | 63 |
| August 04, 2025 | 62.54 | 63.88 | 63.88 | 65.8 | 62.54 | 90 |
| August 01, 2025 | 64.39 | 62.84 | 62.84 | 66.93 | 62.6 | 2,675 |
| July 31, 2025 | 67.74 | 63.76 | 63.76 | 69.5 | 63.71 | 17,841 |
| July 30, 2025 | 72 | 67.07 | 67.07 | 72 | 66.21 | 1,556 |
| July 29, 2025 | 69 | 69.21 | 69.21 | 69.5 | 63.58 | 1,046 |
| July 28, 2025 | 64.43 | 66.25 | 66.25 | 67 | 63.53 | 342 |
| July 25, 2025 | 64.21 | 64.43 | 64.43 | 66.9 | 64.2 | 286 |
| July 24, 2025 | 63.01 | 64.53 | 64.53 | 69 | 63.01 | 1,278 |
| July 23, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 0 |
| July 22, 2025 | 65.2 | 66.32 | 66.32 | 66.9 | 65.2 | 2,010 |
| July 21, 2025 | 67.43 | 64.43 | 64.43 | 67.43 | 64.31 | 605 |
| July 18, 2025 | 65 | 64.22 | 64.22 | 68 | 62.6 | 108 |
| July 17, 2025 | 67.18 | 65.35 | 65.35 | 69.99 | 65.2 | 2,178 |
| July 16, 2025 | 71.37 | 67.04 | 67.04 | 71.37 | 65.45 | 2,125 |
| July 15, 2025 | 65 | 67.98 | 67.98 | 68.72 | 65 | 313 |
| July 14, 2025 | 68.79 | 66.27 | 66.27 | 68.79 | 65.2 | 14 |
| July 11, 2025 | 68.54 | 66.48 | 66.48 | 68.54 | 65 | 385 |
| July 10, 2025 | 68.59 | 65.28 | 65.28 | 68.93 | 65.16 | 372 |
| July 09, 2025 | 68.9 | 68.59 | 68.59 | 70.99 | 67.1 | 883 |
| July 08, 2025 | 65.2 | 68.9 | 68.9 | 69.8 | 65.2 | 333 |
| July 07, 2025 | 69.8 | 66.91 | 66.91 | 69.8 | 66.4 | 231 |
| July 04, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 47 |
| July 03, 2025 | 68.2 | 69.25 | 69.25 | 71.39 | 67.4 | 386 |
| July 02, 2025 | 68.1 | 68.09 | 68.09 | 68.1 | 67 | 1,260 |
| July 01, 2025 | 68 | 68.1 | 68.1 | 68.2 | 66 | 1,037 |
| June 30, 2025 | 70 | 68.31 | 68.31 | 71.39 | 68.2 | 858 |
| June 27, 2025 | 68 | 68.54 | 68.54 | 73.6 | 67.61 | 1,485 |
| June 26, 2025 | 71.4 | 70.99 | 70.99 | 71.4 | 70.99 | 102 |
| June 25, 2025 | 65.87 | 69.51 | 69.51 | 69.51 | 65.87 | 826 |
| June 24, 2025 | 66.67 | 66.2 | 66.2 | 67.3 | 66.2 | 229 |
| June 23, 2025 | 69.5 | 66.67 | 66.67 | 69.5 | 66.2 | 670 |
| June 20, 2025 | 66.65 | 66.2 | 66.2 | 67 | 66.2 | 44 |
| June 19, 2025 | 69.2 | 68.2 | 68.2 | 72.55 | 68.2 | 1,806 |
| June 18, 2025 | 71.07 | 69.2 | 69.2 | 71.38 | 69.2 | 353 |
| June 17, 2025 | 76 | 69.68 | 69.68 | 76 | 69.6 | 3,442 |
| June 16, 2025 | 73.55 | 73.12 | 73.12 | 74.49 | 68.5 | 526 |
| June 13, 2025 | 73.29 | 72.08 | 72.08 | 73.29 | 67.05 | 1,135 |
| June 12, 2025 | 73.39 | 69.99 | 69.99 | 73.39 | 67.59 | 1,649 |
| June 11, 2025 | 71.75 | 71.13 | 71.13 | 71.76 | 68.51 | 1,869 |
| June 10, 2025 | 67.36 | 68.35 | 68.35 | 71.07 | 66 | 1,599 |
| June 09, 2025 | 67.65 | 67.69 | 67.69 | 67.69 | 64.6 | 1,818 |
| June 06, 2025 | 64.1 | 64.47 | 64.47 | 68.36 | 64.1 | 179 |
| June 05, 2025 | 64 | 65.12 | 65.12 | 66 | 64 | 394 |
| June 04, 2025 | 66.62 | 66.85 | 66.85 | 66.95 | 63.42 | 104 |
| June 03, 2025 | 66 | 66.62 | 66.62 | 70 | 66 | 117 |
| June 02, 2025 | 66.17 | 68.85 | 68.85 | 68.85 | 64 | 456 |
| May 30, 2025 | 67.2 | 65.85 | 65.85 | 67.2 | 64 | 1,114 |
| May 29, 2025 | 64 | 64 | 64 | 64 | 64 | 15 |
| May 28, 2025 | 63.6 | 63.68 | 63.68 | 66.36 | 63.2 | 4,032 |
| May 27, 2025 | 64.53 | 63.2 | 63.2 | 67.75 | 63.2 | 1,457 |
| May 26, 2025 | 65.82 | 64.53 | 64.53 | 68 | 64.15 | 299 |