70.11
+1.36(+1.98%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 70.99 | 70.11 | 70.11 | 72.6 | 68.31 | 4,892 |
August 14, 2025 | 70.8 | 68.75 | 68.75 | 70.8 | 68.03 | 2,908 |
August 13, 2025 | 72.2 | 69.27 | 69.27 | 72.2 | 67.53 | 2,861 |
August 12, 2025 | 72.95 | 70.72 | 70.72 | 72.95 | 69.3 | 1,730 |
August 11, 2025 | 74.63 | 70.5 | 70.5 | 74.63 | 69.24 | 7,251 |
August 08, 2025 | 75.79 | 72.12 | 72.12 | 75.79 | 71 | 5,676 |
August 07, 2025 | 74.94 | 74.61 | 74.61 | 75.07 | 72 | 3,321 |
August 06, 2025 | 75.57 | 74.36 | 74.36 | 75.57 | 73.61 | 1,262 |
August 05, 2025 | 76 | 73.53 | 73.53 | 76 | 73.26 | 2,254 |
August 04, 2025 | 77 | 74.51 | 74.51 | 77 | 74.05 | 907 |
August 01, 2025 | 77.98 | 75.16 | 75.16 | 78 | 75.05 | 3,358 |
July 31, 2025 | 78 | 75.87 | 75.87 | 78 | 74.62 | 2,236 |
July 30, 2025 | 77 | 75.56 | 75.56 | 78.4 | 75.26 | 2,568 |
July 29, 2025 | 78.4 | 76.47 | 76.47 | 78.4 | 75.52 | 1,436 |
July 28, 2025 | 75.67 | 75.73 | 75.73 | 77.04 | 75.6 | 1,042 |
July 25, 2025 | 77.99 | 76.44 | 76.44 | 77.99 | 76.2 | 2,201 |
July 24, 2025 | 78.16 | 76.62 | 76.62 | 78.72 | 76 | 5,280 |
July 23, 2025 | 78.93 | 77.82 | 77.82 | 78.93 | 77.03 | 2,471 |
July 22, 2025 | 78.78 | 77.16 | 77.16 | 78.78 | 77 | 4,095 |
July 21, 2025 | 77.98 | 77.32 | 77.32 | 81.98 | 74.4 | 56,918 |
July 18, 2025 | 78.87 | 77.59 | 77.59 | 78.99 | 77.11 | 1,566 |
July 17, 2025 | 79.4 | 77.52 | 77.52 | 79.4 | 77.3 | 2,407 |
July 16, 2025 | 78.2 | 77.75 | 77.75 | 79.65 | 77 | 9,814 |
July 15, 2025 | 77.56 | 76.49 | 76.49 | 78.5 | 76.12 | 3,444 |
July 14, 2025 | 76.15 | 76.66 | 76.66 | 78.89 | 76.15 | 3,849 |
July 11, 2025 | 77.84 | 76.8 | 76.8 | 78.57 | 76.11 | 1,912 |
July 10, 2025 | 79.38 | 77.99 | 77.99 | 79.38 | 77.82 | 2,470 |
July 09, 2025 | 78.63 | 79.69 | 79.69 | 81 | 78.45 | 5,534 |
July 08, 2025 | 79.61 | 78.19 | 78.19 | 79.61 | 77.95 | 1,715 |
July 07, 2025 | 79.95 | 77.95 | 77.95 | 79.95 | 77.5 | 2,124 |
July 04, 2025 | 78.17 | 78.77 | 78.77 | 80.4 | 78 | 8,345 |
July 03, 2025 | 79.4 | 77.91 | 77.91 | 79.4 | 76.82 | 2,353 |
July 02, 2025 | 80 | 76.71 | 76.71 | 80 | 75.61 | 7,625 |
July 01, 2025 | 78.01 | 77.81 | 77.81 | 79.97 | 77.05 | 3,515 |
June 30, 2025 | 78.51 | 78.32 | 78.32 | 80.56 | 78.02 | 1,576 |
June 27, 2025 | 79.72 | 78.42 | 78.42 | 81.8 | 77.81 | 16,592 |
June 26, 2025 | 79.37 | 79.05 | 79.05 | 79.41 | 77.11 | 10,137 |
June 25, 2025 | 77.97 | 77.2 | 77.2 | 80.3 | 76.8 | 12,862 |
June 24, 2025 | 76.66 | 77.65 | 77.65 | 78.75 | 75.03 | 18,075 |
June 23, 2025 | 76.56 | 74.46 | 74.46 | 76.59 | 74.03 | 3,515 |
June 20, 2025 | 75.94 | 74.76 | 74.76 | 76.35 | 72.82 | 3,954 |
June 19, 2025 | 74.45 | 74.4 | 74.4 | 75.71 | 73.28 | 6,873 |
June 18, 2025 | 77.6 | 74.85 | 74.85 | 77.6 | 74.35 | 9,471 |
June 17, 2025 | 77.5 | 76.61 | 76.61 | 78.4 | 76.3 | 4,734 |
June 16, 2025 | 80.19 | 76.2 | 76.2 | 80.19 | 75.52 | 12,873 |
June 13, 2025 | 78.4 | 77.57 | 77.57 | 78.9 | 77.5 | 5,919 |
June 12, 2025 | 80.93 | 78.75 | 78.75 | 82.06 | 77.8 | 11,371 |
June 11, 2025 | 79.71 | 80.84 | 80.84 | 81.94 | 78.81 | 20,373 |
June 10, 2025 | 80.9 | 78.5 | 78.5 | 80.9 | 77.95 | 8,084 |
June 09, 2025 | 77.2 | 78.25 | 78.25 | 81 | 77 | 21,805 |
June 06, 2025 | 79.79 | 78.25 | 78.25 | 79.79 | 77.03 | 2,797 |
June 05, 2025 | 77 | 77.66 | 77.66 | 78.8 | 76.78 | 2,527 |
June 04, 2025 | 76.3 | 77.88 | 77.88 | 78.39 | 76.3 | 5,215 |
June 03, 2025 | 78.54 | 76.7 | 76.7 | 78.54 | 76.55 | 4,781 |
June 02, 2025 | 76.9 | 77.79 | 77.79 | 78.89 | 76.39 | 6,591 |
May 30, 2025 | 79.9 | 76.93 | 76.93 | 79.9 | 76.5 | 5,203 |
May 29, 2025 | 79.7 | 78.13 | 78.13 | 80 | 77.05 | 10,573 |
May 28, 2025 | 77.22 | 77.88 | 77.88 | 83 | 76.61 | 26,633 |
May 27, 2025 | 77.35 | 76.53 | 76.53 | 78.75 | 76.12 | 14,869 |
May 26, 2025 | 77.27 | 77.75 | 77.75 | 78.78 | 76.69 | 10,070 |