73.68
-0.85(-1.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 73.56 | 73.31 | 73.31 | 74.73 | 71.13 | 39,303 |
| May 28, 2025 | 74.9 | 74.88 | 74.88 | 75.5 | 73.2 | 20,657 |
| May 27, 2025 | 75.8 | 74.98 | 74.98 | 75.8 | 72.68 | 16,050 |
| May 26, 2025 | 72 | 74.36 | 74.36 | 75 | 72 | 22,816 |
| May 23, 2025 | 74.85 | 72.91 | 72.91 | 74.85 | 71.55 | 21,662 |
| May 22, 2025 | 75 | 73.47 | 73.47 | 75 | 73 | 9,821 |
| May 21, 2025 | 76.5 | 74.09 | 74.09 | 76.5 | 72.5 | 21,036 |
| May 20, 2025 | 77.2 | 75.16 | 75.16 | 77.2 | 73.1 | 24,401 |
| May 19, 2025 | 76.49 | 75.65 | 75.65 | 77.5 | 75.2 | 27,435 |
| May 16, 2025 | 75.9 | 76.12 | 76.12 | 76.59 | 74.55 | 27,327 |
| May 15, 2025 | 76.31 | 74.51 | 74.51 | 77 | 72.72 | 44,816 |
| May 14, 2025 | 74.74 | 76.21 | 76.21 | 76.89 | 73.5 | 27,595 |
| May 13, 2025 | 73.85 | 74.74 | 74.74 | 75.14 | 73.05 | 71,980 |
| May 12, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.5 | 15,093 |
| May 09, 2025 | 64.93 | 68.17 | 68.17 | 68.17 | 61.8 | 40,232 |
| May 08, 2025 | 66.99 | 64.93 | 64.93 | 66.99 | 63.6 | 25,584 |
| May 07, 2025 | 63.59 | 65.46 | 65.46 | 67.99 | 63.59 | 19,407 |
| May 06, 2025 | 69 | 66.94 | 66.94 | 70.99 | 65.43 | 32,289 |
| May 05, 2025 | 71 | 68.88 | 68.88 | 72 | 68 | 16,561 |
| May 02, 2025 | 71.11 | 69.83 | 69.83 | 72.9 | 68.55 | 14,704 |
| April 30, 2025 | 73.5 | 71.63 | 71.63 | 73.9 | 71 | 29,188 |
| April 29, 2025 | 72.8 | 72.09 | 72.09 | 73.89 | 71.1 | 25,007 |
| April 28, 2025 | 72 | 72.76 | 72.76 | 74.39 | 72 | 17,197 |
| April 25, 2025 | 78.24 | 71.95 | 71.95 | 78.24 | 71.32 | 50,430 |
| April 24, 2025 | 74.01 | 75.08 | 75.08 | 75.88 | 74.01 | 13,421 |
| April 23, 2025 | 75.99 | 75.32 | 75.32 | 76.98 | 74.7 | 31,683 |
| April 22, 2025 | 75.64 | 74.89 | 74.89 | 77 | 74 | 36,084 |
| April 21, 2025 | 75.1 | 75.77 | 75.77 | 79 | 74.63 | 39,820 |
| April 17, 2025 | 82.74 | 77.66 | 77.66 | 83.1 | 76.89 | 169,924 |