64.80
-0.51(-0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 66.99 | 64.8 | 64.8 | 67.8 | 63.61 | 43,001 |
| August 14, 2025 | 68.29 | 65.31 | 65.31 | 68.29 | 64.75 | 23,280 |
| August 13, 2025 | 68.53 | 67.35 | 67.35 | 68.61 | 66.01 | 12,574 |
| August 12, 2025 | 68.89 | 68.61 | 68.61 | 68.89 | 68 | 10,072 |
| August 11, 2025 | 71.99 | 68.32 | 68.32 | 73.64 | 68.01 | 45,179 |
| August 08, 2025 | 67.47 | 71.08 | 71.08 | 73 | 66.05 | 70,945 |
| August 07, 2025 | 65.64 | 67.06 | 67.06 | 68.35 | 64.51 | 41,477 |
| August 06, 2025 | 66.99 | 64.98 | 64.98 | 67.46 | 64.5 | 22,042 |
| August 05, 2025 | 66.43 | 66.6 | 66.6 | 68.39 | 66.3 | 61,350 |
| August 04, 2025 | 66.97 | 65.79 | 65.79 | 66.99 | 64.55 | 17,493 |
| August 01, 2025 | 67.97 | 65.73 | 65.73 | 67.97 | 65.7 | 26,098 |
| July 31, 2025 | 66.25 | 67.74 | 67.74 | 67.9 | 65.68 | 13,703 |
| July 30, 2025 | 66.68 | 67.13 | 67.13 | 69.48 | 65.8 | 58,388 |
| July 29, 2025 | 66.58 | 66.93 | 66.93 | 68 | 65.12 | 30,849 |
| July 28, 2025 | 66.53 | 66.57 | 66.57 | 67.97 | 65.07 | 37,397 |
| July 25, 2025 | 67 | 66.2 | 66.2 | 67.75 | 65.67 | 111,024 |
| July 24, 2025 | 69.99 | 66.97 | 66.97 | 70 | 66.32 | 111,434 |
| July 23, 2025 | 69.6 | 68.44 | 68.44 | 69.6 | 66.36 | 86,932 |
| July 22, 2025 | 73.99 | 69.6 | 69.6 | 74.49 | 68.5 | 89,892 |
| July 21, 2025 | 74.97 | 73.07 | 73.07 | 74.97 | 73 | 26,638 |
| July 18, 2025 | 75.32 | 74.98 | 74.98 | 75.79 | 74.5 | 13,497 |
| July 17, 2025 | 75.97 | 75.54 | 75.54 | 76.14 | 74.55 | 35,729 |
| July 16, 2025 | 75.9 | 75.9 | 75.9 | 76.33 | 75.64 | 17,761 |
| July 15, 2025 | 76.2 | 75.84 | 75.84 | 76.58 | 75.15 | 35,618 |
| July 14, 2025 | 77.69 | 75.86 | 75.86 | 77.69 | 75.6 | 38,282 |
| July 11, 2025 | 76.03 | 75.85 | 75.85 | 77.68 | 75.51 | 15,996 |
| July 10, 2025 | 76.8 | 76.77 | 76.77 | 78 | 75.71 | 19,876 |
| July 09, 2025 | 77.99 | 77.18 | 77.18 | 78.14 | 76.8 | 39,946 |
| July 08, 2025 | 77 | 77.26 | 77.26 | 78.08 | 75.5 | 56,014 |
| July 07, 2025 | 78 | 76.35 | 76.35 | 78 | 75.52 | 27,714 |
| July 04, 2025 | 77.81 | 76.99 | 76.99 | 78.33 | 76.68 | 66,038 |
| July 03, 2025 | 78 | 77.81 | 77.81 | 78.49 | 77.33 | 22,490 |
| July 02, 2025 | 80 | 78.44 | 78.44 | 80.02 | 77.49 | 26,719 |
| July 01, 2025 | 80.71 | 79.45 | 79.45 | 81.84 | 79.2 | 82,003 |
| June 30, 2025 | 83.9 | 80.48 | 80.48 | 83.9 | 80 | 27,929 |
| June 27, 2025 | 77.97 | 82.2 | 82.2 | 84.99 | 77.7 | 117,400 |
| June 26, 2025 | 81.5 | 77.43 | 77.43 | 81.5 | 77.15 | 41,830 |
| June 25, 2025 | 79.55 | 79 | 79 | 82 | 78.61 | 29,871 |
| June 24, 2025 | 80.59 | 79.45 | 79.45 | 82.65 | 79.11 | 17,032 |
| June 23, 2025 | 79.53 | 79.55 | 79.55 | 82 | 79.3 | 15,043 |
| June 20, 2025 | 81.07 | 81 | 81 | 81.49 | 78.6 | 20,377 |
| June 19, 2025 | 79.12 | 79.49 | 79.49 | 79.79 | 78.51 | 33,927 |
| June 18, 2025 | 81.97 | 78.76 | 78.76 | 81.97 | 77.25 | 10,326 |
| June 17, 2025 | 81.97 | 80.08 | 80.08 | 82.37 | 79.52 | 14,001 |
| June 16, 2025 | 81.4 | 80.81 | 80.81 | 84.47 | 80 | 25,533 |
| June 13, 2025 | 77.3 | 82.64 | 82.64 | 83.18 | 77.12 | 58,209 |
| June 12, 2025 | 83.44 | 82.16 | 82.16 | 84.99 | 81.1 | 21,063 |
| June 11, 2025 | 84.72 | 83.89 | 83.89 | 86.8 | 83.1 | 37,185 |
| June 10, 2025 | 88 | 83.13 | 83.13 | 88.05 | 82 | 84,951 |
| June 09, 2025 | 85.27 | 85.36 | 85.36 | 89.99 | 85.01 | 120,020 |
| June 06, 2025 | 77.55 | 84 | 84 | 84.89 | 77.12 | 197,037 |
| June 05, 2025 | 78 | 77.4 | 77.4 | 80.3 | 77.15 | 44,608 |
| June 04, 2025 | 76.85 | 76.67 | 76.67 | 77.28 | 75.82 | 21,512 |
| June 03, 2025 | 77.9 | 77.15 | 77.15 | 77.9 | 75.5 | 36,860 |
| June 02, 2025 | 75.62 | 75.24 | 75.24 | 77.28 | 74.91 | 54,502 |
| May 30, 2025 | 77.9 | 75.99 | 75.99 | 80.5 | 75.11 | 135,619 |
| May 29, 2025 | 78 | 77.9 | 77.9 | 78.94 | 77 | 98,415 |
| May 28, 2025 | 81.1 | 81.06 | 81.06 | 82.95 | 80 | 35,651 |
| May 27, 2025 | 80.86 | 80.18 | 80.18 | 81.62 | 78.94 | 30,856 |
| May 26, 2025 | 82.89 | 80.87 | 80.87 | 83.32 | 80.33 | 34,451 |