70.49
+0.46(+0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 68.42 | 70.49 | 70.49 | 71.89 | 68.42 | 11,143 |
| August 14, 2025 | 70.21 | 70.03 | 70.03 | 71.59 | 68 | 104,595 |
| August 13, 2025 | 71 | 71.04 | 71.04 | 71.49 | 70 | 15,105 |
| August 12, 2025 | 72.39 | 71.06 | 71.06 | 72.39 | 70.25 | 22,050 |
| August 11, 2025 | 72.44 | 71.53 | 71.53 | 72.44 | 69.01 | 15,774 |
| August 08, 2025 | 71.1 | 70.35 | 70.35 | 72.44 | 69.9 | 21,495 |
| August 07, 2025 | 70.12 | 71.45 | 71.45 | 73.11 | 70.12 | 40,291 |
| August 06, 2025 | 71.97 | 72.08 | 72.08 | 72.8 | 70.12 | 23,228 |
| August 05, 2025 | 73.47 | 71.97 | 71.97 | 73.47 | 71 | 17,468 |
| August 04, 2025 | 70.2 | 72.94 | 72.94 | 73.79 | 70.2 | 17,478 |
| August 01, 2025 | 71 | 72.85 | 72.85 | 73.49 | 70 | 47,811 |
| July 31, 2025 | 72 | 72.06 | 72.06 | 74 | 71.85 | 21,719 |
| July 30, 2025 | 73.8 | 72.34 | 72.34 | 73.8 | 72.05 | 16,370 |
| July 29, 2025 | 74 | 73.41 | 73.41 | 75.99 | 72.65 | 36,363 |
| July 28, 2025 | 77.4 | 74.78 | 74.78 | 77.5 | 74.1 | 22,510 |
| July 25, 2025 | 76.35 | 75.62 | 75.62 | 77 | 75 | 20,113 |
| July 24, 2025 | 77.5 | 76.32 | 76.32 | 77.88 | 76 | 35,408 |
| July 23, 2025 | 77.5 | 76.81 | 76.81 | 77.99 | 76.3 | 20,434 |
| July 22, 2025 | 78.46 | 77.5 | 77.5 | 78.46 | 77.01 | 5,816 |
| July 21, 2025 | 79.75 | 77.65 | 77.65 | 79.75 | 75.55 | 18,646 |
| July 18, 2025 | 78.19 | 77.53 | 77.53 | 78.19 | 76.01 | 13,233 |
| July 17, 2025 | 77.12 | 76.82 | 76.82 | 77.69 | 76.3 | 22,312 |
| July 16, 2025 | 77.75 | 77.12 | 77.12 | 78.8 | 76.26 | 23,111 |
| July 15, 2025 | 78.09 | 77.72 | 77.72 | 78.43 | 76 | 23,485 |
| July 14, 2025 | 76.35 | 76.8 | 76.8 | 78.65 | 76.35 | 21,660 |
| July 11, 2025 | 77.67 | 78.46 | 78.46 | 78.99 | 76.51 | 18,635 |
| July 10, 2025 | 78.8 | 77.67 | 77.67 | 79.2 | 75.46 | 36,226 |
| July 09, 2025 | 78 | 76.91 | 76.91 | 78.5 | 75.21 | 16,751 |
| July 08, 2025 | 79.55 | 77.83 | 77.83 | 79.55 | 76.05 | 14,991 |
| July 07, 2025 | 77.5 | 78.12 | 78.12 | 79.5 | 76.5 | 20,262 |
| July 04, 2025 | 77.5 | 78.01 | 78.01 | 79.9 | 77.5 | 19,847 |
| July 03, 2025 | 77.9 | 78.43 | 78.43 | 79.99 | 77.01 | 23,021 |
| July 02, 2025 | 78.7 | 78.24 | 78.24 | 81.5 | 77 | 58,626 |
| July 01, 2025 | 79.25 | 80.02 | 80.02 | 81.7 | 79.25 | 34,189 |
| June 30, 2025 | 81 | 80.09 | 80.09 | 81.29 | 79 | 26,031 |
| June 27, 2025 | 81 | 80.97 | 80.97 | 82.9 | 80 | 26,300 |
| June 26, 2025 | 77.95 | 80.73 | 80.73 | 81.7 | 77.9 | 60,267 |
| June 25, 2025 | 78.96 | 77.9 | 77.9 | 79.49 | 76.1 | 17,484 |
| June 24, 2025 | 77 | 77.41 | 77.41 | 78.91 | 76 | 50,854 |
| June 23, 2025 | 75 | 75.16 | 75.16 | 77 | 73.55 | 23,113 |
| June 20, 2025 | 75.71 | 75.97 | 75.97 | 77.1 | 73 | 55,797 |
| June 19, 2025 | 78.7 | 75.71 | 75.71 | 80.9 | 75.1 | 25,804 |
| June 18, 2025 | 77.55 | 78.3 | 78.3 | 82 | 75.95 | 29,122 |
| June 17, 2025 | 77.81 | 78.81 | 78.81 | 80 | 76.88 | 62,889 |
| June 16, 2025 | 82 | 80.93 | 80.93 | 82.2 | 80.93 | 33,370 |
| June 13, 2025 | 85 | 85.19 | 85.19 | 86.14 | 83.55 | 125,972 |
| June 12, 2025 | 87.4 | 86.22 | 86.22 | 88.85 | 86 | 74,778 |
| June 11, 2025 | 88.5 | 87.43 | 87.43 | 88.92 | 87.4 | 63,151 |
| June 10, 2025 | 88.9 | 88.63 | 88.63 | 91 | 86.7 | 115,846 |
| June 09, 2025 | 90.35 | 86.61 | 86.61 | 90.35 | 85.11 | 140,375 |
| June 06, 2025 | 89.64 | 88.58 | 88.58 | 90 | 88 | 103,950 |
| June 05, 2025 | 90.35 | 88.24 | 88.24 | 91.39 | 86.21 | 145,899 |
| June 04, 2025 | 83.5 | 90.35 | 90.35 | 91.54 | 83.5 | 419,103 |
| June 03, 2025 | 87.2 | 85.24 | 85.24 | 89.49 | 85 | 243,536 |
| June 02, 2025 | 82 | 87.89 | 87.89 | 94 | 82 | 765,162 |
| May 30, 2025 | 83.59 | 82.3 | 82.3 | 84.39 | 81 | 85,253 |
| May 29, 2025 | 84.12 | 83.18 | 83.18 | 85.67 | 81.31 | 136,943 |
| May 28, 2025 | 89 | 86.41 | 86.41 | 91.4 | 84.49 | 1.25M |
| May 27, 2025 | 71.1 | 84.46 | 84.46 | 84.46 | 69.02 | 2.97M |
| May 26, 2025 | 67.31 | 70.39 | 70.39 | 71.44 | 66.4 | 102,544 |