79.36
-1.62(-2.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 13,647 |
| August 14, 2025 | 80.7 | 80.98 | 80.98 | 80.98 | 80 | 38,913 |
| August 13, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 74.93 | 33,427 |
| August 12, 2025 | 72.4 | 73.46 | 73.46 | 73.46 | 72.4 | 34,548 |
| August 11, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 12,632 |
| August 08, 2025 | 64 | 66.64 | 66.64 | 66.64 | 63 | 13,924 |
| August 07, 2025 | 66 | 63.47 | 63.47 | 66 | 63.12 | 64,567 |
| August 06, 2025 | 65.46 | 66.45 | 66.45 | 68 | 65.46 | 84,435 |
| August 05, 2025 | 69.23 | 68.91 | 68.91 | 72 | 68.91 | 26,964 |
| August 04, 2025 | 78.26 | 72.54 | 72.54 | 79.97 | 72.54 | 70,220 |
| August 01, 2025 | 79.47 | 76.36 | 76.36 | 79.47 | 76.36 | 70,105 |
| July 31, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 41,244 |
| July 30, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 4,089 |
| July 29, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 1,780 |
| July 28, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | 1,261 |
| July 25, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 2,642 |
| July 24, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 350 |
| July 23, 2025 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | 9,222 |
| July 22, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | 28,146 |
| July 21, 2025 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | 25,237 |
| July 18, 2025 | 89 | 89.86 | 89.86 | 89.86 | 89 | 15,528 |
| July 17, 2025 | 88.1 | 88.1 | 88.1 | 88.1 | 88.1 | 5,208 |
| July 16, 2025 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 3,916 |
| July 15, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 7,977 |
| July 14, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 12,410 |
| July 11, 2025 | 80 | 81.41 | 81.41 | 81.41 | 80 | 36,369 |
| July 10, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 7,668 |
| July 09, 2025 | 78.03 | 78.26 | 78.26 | 78.26 | 78.03 | 29,252 |
| July 08, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | 6,953 |
| July 07, 2025 | 78.3 | 78.3 | 78.3 | 78.3 | 78.3 | 8,991 |
| July 04, 2025 | 79.55 | 79.9 | 79.9 | 80 | 79.55 | 28,328 |
| July 03, 2025 | 81 | 80 | 80 | 81 | 80 | 76,397 |
| July 02, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 3,726 |
| July 01, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | 8,575 |
| June 30, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 6,675 |
| June 27, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 3,949 |
| June 26, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 18,470 |
| June 25, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 29,188 |
| June 24, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 5,997 |
| June 23, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 26,673 |
| June 20, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 7,785 |
| June 19, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 7,822 |
| June 18, 2025 | 66.15 | 66.16 | 66.16 | 66.16 | 66.15 | 55,515 |
| June 17, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 13,984 |
| June 16, 2025 | 63.6 | 63.6 | 63.6 | 63.6 | 63.6 | 12,684 |
| June 13, 2025 | 62.34 | 62.36 | 62.36 | 62.36 | 62.34 | 30,489 |
| June 12, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 4,535 |
| June 11, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 13,075 |
| June 10, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 5,043 |
| June 09, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 17,418 |
| June 06, 2025 | 56.5 | 56.5 | 56.5 | 56.5 | 56.5 | 31,692 |
| June 05, 2025 | 56.85 | 56.5 | 56.5 | 56.85 | 56.5 | 24,389 |
| June 04, 2025 | 56.69 | 57 | 57 | 57 | 56.69 | 20,138 |
| June 03, 2025 | 56.5 | 57 | 57 | 57 | 56.45 | 19,044 |
| June 02, 2025 | 56.9 | 56.9 | 56.9 | 56.9 | 56.9 | 12,524 |
| May 30, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | 13,356 |
| May 29, 2025 | 55.4 | 54.7 | 54.7 | 55.4 | 54.57 | 9,873 |
| May 28, 2025 | 56.3 | 55.69 | 55.69 | 56.3 | 55.69 | 19,994 |
| May 27, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | 16,399 |
| May 26, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 16,380 |