78.79
+0.35(+0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 79.3 | 78.79 | 78.79 | 79.31 | 78.52 | 1.9M |
| August 14, 2025 | 78.77 | 78.44 | 78.44 | 78.87 | 78.06 | 859,255 |
| August 13, 2025 | 80.43 | 78.38 | 78.38 | 80.43 | 78.19 | 1.26M |
| August 12, 2025 | 77.22 | 78.47 | 78.47 | 79.02 | 77.22 | 1.9M |
| August 11, 2025 | 76.02 | 78.56 | 78.56 | 78.66 | 76.02 | 2.63M |
| August 08, 2025 | 76.02 | 76.75 | 76.75 | 77.77 | 76.02 | 1.51M |
| August 07, 2025 | 76.71 | 76.92 | 76.92 | 77.1 | 75.64 | 2.87M |
| August 06, 2025 | 78.28 | 76.71 | 76.71 | 78.28 | 74.47 | 3.77M |
| August 05, 2025 | 76.77 | 76.38 | 76.38 | 76.93 | 76.05 | 672,885 |
| August 04, 2025 | 73.82 | 76.56 | 76.56 | 77.61 | 73.82 | 3.91M |
| August 01, 2025 | 76.57 | 75.72 | 75.72 | 76.92 | 75.6 | 980,917 |
| July 31, 2025 | 77.14 | 76.54 | 76.54 | 77.2 | 75.73 | 5.61M |
| July 30, 2025 | 79.6 | 77.14 | 77.14 | 79.6 | 75.71 | 860,962 |
| July 29, 2025 | 79.22 | 77.66 | 77.66 | 79.22 | 75.35 | 1.52M |
| July 28, 2025 | 77 | 77.29 | 77.29 | 78.78 | 76.4 | 840,360 |
| July 25, 2025 | 79.5 | 78.15 | 78.15 | 79.92 | 77.7 | 1.97M |
| July 24, 2025 | 79.1 | 79.55 | 79.55 | 79.89 | 77.99 | 1.89M |
| July 23, 2025 | 78.3 | 78.66 | 78.66 | 78.82 | 77.77 | 2.15M |
| July 22, 2025 | 79.51 | 78.33 | 78.33 | 80.97 | 78.23 | 2.19M |
| July 21, 2025 | 79.85 | 79.54 | 79.54 | 80.29 | 79 | 1.44M |
| July 18, 2025 | 80.5 | 79.85 | 79.85 | 80.99 | 79.71 | 1.86M |
| July 17, 2025 | 83.15 | 80.57 | 80.57 | 83.15 | 80.42 | 2.26M |
| July 16, 2025 | 77.72 | 81.13 | 81.13 | 81.48 | 77.72 | 6.66M |
| July 15, 2025 | 78.05 | 79.72 | 79.72 | 79.95 | 78.05 | 1.55M |
| July 14, 2025 | 79.47 | 78.88 | 78.88 | 79.52 | 78.15 | 2.23M |
| July 11, 2025 | 77 | 78.23 | 78.23 | 78.85 | 76.44 | 946,324 |
| July 10, 2025 | 77.01 | 78.4 | 78.4 | 79.59 | 77.01 | 5.42M |
| July 09, 2025 | 77.36 | 78.99 | 78.99 | 79.78 | 77.36 | 1.13M |
| July 08, 2025 | 80.47 | 79.35 | 79.35 | 80.47 | 78.56 | 3.02M |
| July 07, 2025 | 81.7 | 79.5 | 79.5 | 81.7 | 79.46 | 1.34M |
| July 04, 2025 | 81.5 | 79.71 | 79.71 | 81.5 | 79.29 | 1.18M |
| July 03, 2025 | 78.35 | 79.52 | 79.52 | 81.36 | 78.35 | 4.17M |
| July 02, 2025 | 79.01 | 80.36 | 80.36 | 81.6 | 79.01 | 4.34M |
| July 01, 2025 | 80.5 | 81.04 | 81.04 | 81.23 | 79.6 | 6.93M |
| June 30, 2025 | 77.24 | 80.49 | 80.49 | 80.59 | 77.24 | 13.79M |
| June 27, 2025 | 76.02 | 78.49 | 78.49 | 79.91 | 76.02 | 3.41M |
| June 26, 2025 | 78.04 | 77.97 | 77.97 | 78.04 | 77.03 | 1.22M |
| June 25, 2025 | 77.01 | 77.63 | 77.63 | 78.99 | 77.01 | 1.14M |
| June 24, 2025 | 76.35 | 77.41 | 77.41 | 78.16 | 74.44 | 2.5M |
| June 23, 2025 | 74.66 | 76.35 | 76.35 | 77.9 | 74.66 | 1.29M |
| June 20, 2025 | 75.21 | 76.58 | 76.58 | 76.92 | 75.2 | 1.89M |
| June 19, 2025 | 74.85 | 75.2 | 75.2 | 78.68 | 74.85 | 2.62M |
| June 18, 2025 | 78.55 | 76.77 | 76.77 | 78.55 | 76.1 | 1.61M |
| June 17, 2025 | 75.71 | 77.01 | 77.01 | 78.55 | 75.71 | 3.14M |
| June 16, 2025 | 79 | 77.66 | 77.66 | 79 | 76.22 | 3.15M |
| June 13, 2025 | 78.17 | 77.42 | 77.42 | 78.17 | 76 | 4.08M |
| June 12, 2025 | 77.25 | 78.31 | 78.31 | 79.78 | 77.25 | 8.44M |
| June 11, 2025 | 81.92 | 79.24 | 79.24 | 81.92 | 78.88 | 4.04M |
| June 10, 2025 | 78.61 | 79.93 | 79.93 | 81 | 78.61 | 3.07M |
| June 09, 2025 | 80.43 | 80.63 | 80.63 | 81.24 | 79.12 | 5.29M |
| June 06, 2025 | 79.96 | 79.09 | 79.09 | 79.96 | 78.02 | 6.37M |
| June 05, 2025 | 77.15 | 78.7 | 78.7 | 79.72 | 77.14 | 3.41M |
| June 04, 2025 | 77.33 | 79.13 | 79.13 | 80 | 77 | 4.44M |
| June 03, 2025 | 81.52 | 79.32 | 79.32 | 81.52 | 78.48 | 14.39M |
| June 02, 2025 | 78.1 | 79.54 | 79.54 | 80 | 77.95 | 14.21M |
| May 30, 2025 | 75.86 | 78.1 | 78.1 | 78.58 | 75.27 | 10.56M |
| May 29, 2025 | 76 | 75.85 | 75.85 | 76.41 | 75.44 | 1.96M |
| May 28, 2025 | 75.49 | 75.85 | 75.85 | 76 | 75.1 | 3.32M |
| May 27, 2025 | 75.23 | 75.05 | 75.05 | 75.25 | 74.29 | 1.74M |
| May 26, 2025 | 75.18 | 74.86 | 74.86 | 75.54 | 74.65 | 1.1M |