69.58
+0.18(+0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 70.22 | 69.58 | 69.58 | 70.4 | 69.3 | 13.22M |
| August 14, 2025 | 72.29 | 69.4 | 69.4 | 72.29 | 69 | 34.24M |
| August 13, 2025 | 72 | 72.58 | 72.58 | 73 | 71.14 | 33.41M |
| August 12, 2025 | 70.74 | 70.94 | 70.94 | 71.52 | 70.18 | 10.4M |
| August 11, 2025 | 71.2 | 70.65 | 70.65 | 71.77 | 70.35 | 7.42M |
| August 08, 2025 | 71.61 | 71.07 | 71.07 | 71.81 | 70.7 | 10.09M |
| August 07, 2025 | 71.25 | 71.5 | 71.5 | 71.78 | 70.04 | 11.53M |
| August 06, 2025 | 72 | 71.82 | 71.82 | 72.41 | 71.09 | 6.58M |
| August 05, 2025 | 71.75 | 71.92 | 71.92 | 72.75 | 71.43 | 13.26M |
| August 04, 2025 | 70.89 | 71.82 | 71.82 | 72.98 | 70.53 | 25.99M |
| August 01, 2025 | 71.13 | 70.46 | 70.46 | 72.79 | 70.3 | 13.01M |
| July 31, 2025 | 71 | 70.79 | 70.79 | 71.57 | 70.5 | 17.53M |
| July 30, 2025 | 71.8 | 72.06 | 72.06 | 72.29 | 71.32 | 10.93M |
| July 29, 2025 | 70.47 | 71.8 | 71.8 | 71.95 | 70.37 | 10.5M |
| July 28, 2025 | 71.69 | 71.02 | 71.02 | 71.77 | 70.57 | 15.28M |
| July 25, 2025 | 72.9 | 71.65 | 71.65 | 72.9 | 71.25 | 24.28M |
| July 24, 2025 | 73.1 | 72.75 | 72.75 | 73.6 | 72.5 | 16.88M |
| July 23, 2025 | 72.25 | 72.98 | 72.98 | 73.2 | 71.71 | 35.37M |
| July 22, 2025 | 72 | 72.14 | 72.14 | 72.89 | 71.5 | 25.69M |
| July 21, 2025 | 71.9 | 71.91 | 71.91 | 72.6 | 71.63 | 28.35M |
| July 18, 2025 | 69.82 | 71.44 | 71.44 | 71.64 | 69.7 | 58.87M |
| July 17, 2025 | 69.09 | 69.56 | 69.56 | 69.75 | 68.78 | 23.71M |
| July 16, 2025 | 68.42 | 68.64 | 68.64 | 68.95 | 67.75 | 28.13M |
| July 15, 2025 | 69.23 | 67.98 | 67.98 | 69.53 | 67.81 | 34.11M |
| July 14, 2025 | 69 | 69.07 | 69.07 | 70.07 | 68.56 | 25.59M |
| July 11, 2025 | 69 | 69.05 | 69.05 | 70.65 | 68.8 | 35.51M |
| July 10, 2025 | 68.28 | 68.69 | 68.69 | 68.99 | 68.09 | 14.48M |
| July 09, 2025 | 68.33 | 67.9 | 67.9 | 68.45 | 67.15 | 17.22M |
| July 08, 2025 | 68.5 | 68.29 | 68.29 | 68.84 | 67.76 | 12.63M |
| July 07, 2025 | 68.95 | 68.29 | 68.29 | 68.95 | 67.93 | 12.32M |
| July 04, 2025 | 69.24 | 68.78 | 68.78 | 69.48 | 68.3 | 11.36M |
| July 03, 2025 | 68.25 | 69.06 | 69.06 | 69.66 | 68.16 | 36.54M |
| July 02, 2025 | 68 | 68.02 | 68.02 | 68.35 | 67 | 27.27M |
| July 01, 2025 | 69.88 | 67.95 | 67.95 | 69.88 | 67.57 | 50.23M |
| June 30, 2025 | 70.54 | 70 | 70 | 70.59 | 69.75 | 10.58M |
| June 27, 2025 | 71 | 69.91 | 69.91 | 72.43 | 69.66 | 26.73M |
| June 26, 2025 | 69.2 | 70.55 | 70.55 | 70.73 | 69.11 | 31.21M |
| June 25, 2025 | 69.92 | 69.08 | 69.08 | 69.95 | 68.85 | 10.39M |
| June 24, 2025 | 69.25 | 69.47 | 69.47 | 70.25 | 68.91 | 15.17M |
| June 23, 2025 | 67.7 | 68 | 68 | 68.59 | 67.34 | 9.54M |
| June 20, 2025 | 67.34 | 67.94 | 67.94 | 68.29 | 67.14 | 19.9M |
| June 19, 2025 | 68.5 | 67.04 | 67.04 | 68.68 | 66.8 | 19.33M |
| June 18, 2025 | 69.4 | 68.5 | 68.5 | 69.4 | 68.09 | 16.36M |
| June 17, 2025 | 70.5 | 68.63 | 68.63 | 70.51 | 68.5 | 15.92M |
| June 16, 2025 | 70.2 | 70.51 | 70.51 | 70.66 | 68.23 | 17.98M |
| June 13, 2025 | 71 | 70.37 | 70.37 | 71.65 | 70 | 29.3M |
| June 12, 2025 | 74 | 72.42 | 72.42 | 74.4 | 72.21 | 14.01M |
| June 11, 2025 | 74.8 | 73.91 | 73.91 | 75.07 | 73.84 | 18.26M |
| June 10, 2025 | 74.54 | 74.33 | 74.33 | 75.17 | 73.96 | 26.57M |
| June 09, 2025 | 73 | 74 | 74 | 74.71 | 72.67 | 28.42M |
| June 06, 2025 | 71.09 | 72.49 | 72.49 | 72.85 | 70.93 | 25.94M |
| June 05, 2025 | 70.76 | 70.8 | 70.8 | 71.48 | 70.5 | 17.43M |
| June 04, 2025 | 70 | 70.35 | 70.35 | 70.66 | 69.05 | 25.24M |
| June 03, 2025 | 70.98 | 70.69 | 70.69 | 72.18 | 70.59 | 22.43M |
| June 02, 2025 | 71.1 | 70.77 | 70.77 | 71.78 | 70.04 | 17.8M |
| May 30, 2025 | 72.48 | 71.17 | 71.17 | 72.73 | 70.11 | 34.6M |
| May 29, 2025 | 71.4 | 72.29 | 72.29 | 72.9 | 71.22 | 18.03M |
| May 28, 2025 | 71.8 | 70.86 | 70.86 | 72.25 | 70.51 | 32.52M |
| May 27, 2025 | 73.25 | 72.74 | 72.74 | 73.69 | 72.1 | 15.51M |
| May 26, 2025 | 72.96 | 73.24 | 73.24 | 73.53 | 72.57 | 16.14M |