73.82
+0.54(+0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 74.55 | 73.82 | 73.82 | 74.6 | 73.3 | 82,360 |
| August 14, 2025 | 74.5 | 73.28 | 73.28 | 75.1 | 72.53 | 72,197 |
| August 13, 2025 | 74.76 | 74.27 | 74.27 | 75.25 | 74 | 83,152 |
| August 12, 2025 | 74.79 | 74.4 | 74.4 | 76.26 | 73.54 | 187,041 |
| August 11, 2025 | 76 | 74.25 | 74.25 | 77.65 | 73.51 | 401,805 |
| August 08, 2025 | 88 | 76.13 | 76.13 | 88.49 | 75.1 | 1.44M |
| August 07, 2025 | 85.2 | 85.38 | 85.38 | 86.8 | 83 | 416,081 |
| August 06, 2025 | 88.3 | 86.28 | 86.28 | 93.39 | 84.75 | 1.88M |
| August 05, 2025 | 78.76 | 86.68 | 86.68 | 88.8 | 78.61 | 3.08M |
| August 04, 2025 | 78 | 78.02 | 78.02 | 78.44 | 76.99 | 81,531 |
| August 01, 2025 | 77.93 | 77.24 | 77.24 | 79.69 | 76.65 | 129,732 |
| July 31, 2025 | 77.99 | 77.54 | 77.54 | 79.21 | 76.59 | 152,393 |
| July 30, 2025 | 80.65 | 79.28 | 79.28 | 82.35 | 78.6 | 155,271 |
| July 29, 2025 | 82 | 80.6 | 80.6 | 82.4 | 80.15 | 162,348 |
| July 28, 2025 | 81.5 | 81.58 | 81.58 | 82.97 | 80.39 | 131,322 |
| July 25, 2025 | 82 | 82.73 | 82.73 | 84.49 | 81.12 | 196,051 |
| July 24, 2025 | 82.71 | 81.49 | 81.49 | 83.57 | 81.1 | 78,009 |
| July 23, 2025 | 82.44 | 82.71 | 82.71 | 84.6 | 80.03 | 187,793 |
| July 22, 2025 | 83.44 | 81.81 | 81.81 | 83.99 | 81.03 | 87,285 |
| July 21, 2025 | 84.59 | 82.88 | 82.88 | 84.99 | 82.51 | 92,376 |
| July 18, 2025 | 86.29 | 84.48 | 84.48 | 86.29 | 82.46 | 148,337 |
| July 17, 2025 | 85.63 | 85.67 | 85.67 | 88.99 | 85.11 | 275,089 |
| July 16, 2025 | 83.75 | 84.79 | 84.79 | 86.6 | 80.56 | 338,363 |
| July 15, 2025 | 80.5 | 82.93 | 82.93 | 84.76 | 80.5 | 329,571 |
| July 14, 2025 | 82.6 | 80.04 | 80.04 | 84.21 | 79.12 | 483,190 |
| July 11, 2025 | 86.3 | 83.25 | 83.25 | 86.32 | 82.5 | 306,423 |
| July 10, 2025 | 87.07 | 86.09 | 86.09 | 87.35 | 85.31 | 109,024 |
| July 09, 2025 | 85.65 | 86.65 | 86.65 | 87.88 | 85.13 | 175,865 |
| July 08, 2025 | 87.77 | 85.5 | 85.5 | 87.77 | 85.01 | 151,051 |
| July 07, 2025 | 88.7 | 86.93 | 86.93 | 89.49 | 86.23 | 178,445 |
| July 04, 2025 | 87.7 | 88.68 | 88.68 | 90 | 87.44 | 199,292 |
| July 03, 2025 | 87.65 | 87.47 | 87.47 | 88.89 | 87.15 | 92,457 |
| July 02, 2025 | 90 | 87.52 | 87.52 | 90.5 | 86.57 | 199,926 |
| July 01, 2025 | 90.93 | 88.87 | 88.87 | 90.93 | 88 | 161,853 |
| June 30, 2025 | 88.59 | 89.6 | 89.6 | 91.84 | 88.59 | 302,014 |
| June 27, 2025 | 91.4 | 88.44 | 88.44 | 91.59 | 88 | 257,986 |
| June 26, 2025 | 93.4 | 90.07 | 90.07 | 93.83 | 89 | 356,802 |
| June 25, 2025 | 93.35 | 93.36 | 93.36 | 94.2 | 92.01 | 444,655 |
| June 24, 2025 | 87 | 91.52 | 91.52 | 92.5 | 86.61 | 1.02M |
| June 23, 2025 | 86.2 | 85.64 | 85.64 | 88.9 | 84.99 | 431,233 |
| June 20, 2025 | 86.04 | 86.47 | 86.47 | 88.9 | 86 | 786,791 |
| June 19, 2025 | 90 | 86.39 | 86.39 | 91.94 | 84.64 | 800,815 |
| June 18, 2025 | 94.51 | 90.54 | 90.54 | 94.7 | 90 | 927,044 |
| June 17, 2025 | 101.71 | 95.14 | 95.14 | 102.1 | 94.03 | 1.05M |
| June 16, 2025 | 104.99 | 101.71 | 101.71 | 110.8 | 100.6 | 2.2M |
| June 13, 2025 | 95 | 103.89 | 103.89 | 108.8 | 93.02 | 3.56M |
| June 12, 2025 | 99.03 | 97.25 | 97.25 | 99.99 | 96.3 | 422,362 |
| June 11, 2025 | 102.8 | 98.24 | 98.24 | 104.5 | 96.21 | 943,541 |
| June 10, 2025 | 100 | 101.24 | 101.24 | 104.45 | 99.53 | 1.44M |
| June 09, 2025 | 95.4 | 97.52 | 97.52 | 98.9 | 94.3 | 440,866 |
| June 06, 2025 | 95.7 | 94.2 | 94.2 | 96.61 | 93.3 | 145,645 |
| June 05, 2025 | 92.3 | 95.35 | 95.35 | 99.9 | 92.3 | 1.35M |
| June 04, 2025 | 95.1 | 92.28 | 92.28 | 95.95 | 91.52 | 230,304 |
| June 03, 2025 | 93.77 | 95.16 | 95.16 | 98 | 93.1 | 930,546 |
| June 02, 2025 | 84.89 | 92.4 | 92.4 | 93.77 | 83.56 | 487,588 |
| May 30, 2025 | 87.98 | 84.46 | 84.46 | 88 | 84.1 | 143,734 |
| May 29, 2025 | 87.4 | 87.48 | 87.48 | 87.87 | 85.71 | 120,567 |
| May 28, 2025 | 87.61 | 86.38 | 86.38 | 87.97 | 85 | 194,263 |
| May 27, 2025 | 87.69 | 87.26 | 87.26 | 88.8 | 86.48 | 197,650 |
| May 26, 2025 | 90 | 87.57 | 87.57 | 91.19 | 86.11 | 370,509 |