66.34
-0.53(-0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 67.55 | 66.34 | 66.34 | 67.58 | 65.8 | 22,359 |
| August 21, 2025 | 66.8 | 66.87 | 66.87 | 68.25 | 66.6 | 28,994 |
| August 20, 2025 | 68.55 | 67.28 | 67.28 | 68.55 | 66.93 | 17,866 |
| August 19, 2025 | 67.5 | 67.33 | 67.33 | 68.28 | 66.91 | 17,786 |
| August 18, 2025 | 68.91 | 67.6 | 67.6 | 68.91 | 66.02 | 34,340 |
| August 14, 2025 | 68.39 | 66.44 | 66.44 | 68.39 | 66.01 | 21,554 |
| August 13, 2025 | 67.82 | 67.14 | 66.74 | 69.29 | 67 | 17,304 |
| August 12, 2025 | 66.61 | 67.82 | 67.42 | 68.01 | 66.25 | 20,469 |
| August 11, 2025 | 68.39 | 66.77 | 66.37 | 68.39 | 66.55 | 25,565 |
| August 08, 2025 | 67.2 | 67.9 | 67.5 | 70.19 | 67.04 | 60,497 |
| August 07, 2025 | 69.75 | 67.03 | 66.63 | 69.75 | 66 | 93,197 |
| August 06, 2025 | 69.5 | 71.18 | 70.76 | 71.31 | 69.29 | 262,946 |
| August 05, 2025 | 66.8 | 67.92 | 67.52 | 69.06 | 65.2 | 38,092 |
| August 04, 2025 | 65.3 | 65.79 | 65.4 | 67.48 | 65.3 | 13,912 |
| August 01, 2025 | 66 | 65.26 | 64.87 | 66.75 | 64.2 | 11,850 |
| July 31, 2025 | 65.86 | 66.49 | 66.49 | 66.97 | 65.76 | 10,152 |
| July 30, 2025 | 66.05 | 65.86 | 65.86 | 67.39 | 65.5 | 17,179 |
| July 29, 2025 | 68.47 | 66.05 | 66.05 | 68.47 | 65.67 | 22,026 |
| July 28, 2025 | 68.09 | 67.31 | 67.31 | 69.59 | 67.2 | 14,197 |
| July 25, 2025 | 67.5 | 68.68 | 68.68 | 69.88 | 67.35 | 42,067 |
| July 24, 2025 | 69 | 66.79 | 66.79 | 69 | 66.1 | 78,832 |
| July 23, 2025 | 68.6 | 67.62 | 67.62 | 69.58 | 67.11 | 62,612 |
| July 22, 2025 | 68.99 | 68.6 | 68.6 | 69.8 | 68.05 | 16,941 |
| July 21, 2025 | 68 | 68.28 | 68.28 | 70.1 | 68 | 30,228 |
| July 18, 2025 | 67.82 | 68.82 | 68.82 | 69.19 | 67.25 | 21,756 |
| July 17, 2025 | 72.25 | 67.82 | 67.82 | 72.25 | 67.59 | 98,640 |
| July 16, 2025 | 71.7 | 71.15 | 71.15 | 71.99 | 70.51 | 28,177 |
| July 15, 2025 | 71 | 71.4 | 71.4 | 72.43 | 70.35 | 17,390 |
| July 14, 2025 | 73.68 | 71.59 | 71.59 | 74.22 | 71.25 | 18,871 |
| July 11, 2025 | 75.75 | 73.68 | 73.68 | 75.75 | 73.2 | 11,965 |
| July 10, 2025 | 73.98 | 74.53 | 74.53 | 75.8 | 72.92 | 41,802 |
| July 09, 2025 | 72.26 | 73.25 | 73.25 | 75.29 | 72.26 | 39,295 |
| July 08, 2025 | 74.9 | 73.73 | 73.73 | 74.9 | 72.63 | 51,491 |
| July 07, 2025 | 74.95 | 73.31 | 73.31 | 75.7 | 71.1 | 106,500 |
| July 04, 2025 | 69.39 | 72.11 | 72.11 | 72.11 | 66.9 | 60,406 |
| July 03, 2025 | 68.86 | 68.68 | 68.68 | 69.39 | 68.4 | 13,622 |
| July 02, 2025 | 69.9 | 68.86 | 68.86 | 69.96 | 68.51 | 12,463 |
| July 01, 2025 | 69.8 | 69.08 | 69.08 | 69.8 | 68.49 | 19,406 |
| June 30, 2025 | 70 | 69 | 69 | 70 | 68.44 | 31,055 |
| June 27, 2025 | 68.51 | 69.07 | 69.07 | 70.69 | 68.51 | 21,659 |
| June 26, 2025 | 69.6 | 69.84 | 69.84 | 71.23 | 68.26 | 16,564 |
| June 25, 2025 | 69.1 | 69.54 | 69.54 | 70.69 | 69.1 | 15,491 |
| June 24, 2025 | 71 | 70.32 | 70.32 | 71.68 | 69.38 | 15,870 |
| June 23, 2025 | 70.12 | 69.88 | 69.88 | 70.79 | 68.22 | 17,334 |
| June 20, 2025 | 70.18 | 70.12 | 70.12 | 70.5 | 67.97 | 13,549 |
| June 19, 2025 | 71.43 | 68.23 | 68.23 | 71.5 | 67.56 | 45,127 |
| June 18, 2025 | 70.69 | 71.09 | 71.09 | 73 | 70.55 | 22,489 |
| June 17, 2025 | 74 | 70.69 | 70.69 | 74 | 70.5 | 20,374 |
| June 16, 2025 | 72.35 | 71.17 | 71.17 | 73.49 | 70.75 | 18,236 |
| June 13, 2025 | 70.1 | 72.3 | 72.3 | 73.68 | 70.1 | 12,987 |
| June 12, 2025 | 73.92 | 72.95 | 72.95 | 76.89 | 71.81 | 31,375 |
| June 11, 2025 | 73.19 | 73.92 | 73.92 | 74.99 | 71.5 | 68,806 |
| June 10, 2025 | 68.99 | 71.42 | 71.42 | 71.79 | 68.35 | 47,211 |
| June 09, 2025 | 67.5 | 68.38 | 68.38 | 68.9 | 67 | 25,750 |
| June 06, 2025 | 68.94 | 67.06 | 67.06 | 68.94 | 66.55 | 40,153 |
| June 05, 2025 | 68.27 | 67.53 | 67.53 | 69 | 67.15 | 24,916 |
| June 04, 2025 | 68.28 | 68.27 | 68.27 | 69 | 67.25 | 17,625 |
| June 03, 2025 | 70 | 68.28 | 68.28 | 70.43 | 67.9 | 35,435 |
| June 02, 2025 | 71.32 | 69.83 | 69.83 | 72 | 68.1 | 25,323 |
| May 30, 2025 | 73.55 | 71.32 | 71.32 | 73.91 | 69.7 | 28,655 |