70.51
+0.17(+0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 70.6 | 70.57 | 70.57 | 74.62 | 70.1 | 8,772 |
| September 04, 2025 | 72.5 | 70.45 | 70.45 | 72.5 | 70.01 | 3,106 |
| September 03, 2025 | 70.99 | 72.26 | 72.26 | 72.49 | 70.65 | 2,140 |
| September 02, 2025 | 72.97 | 70.35 | 70.35 | 72.97 | 70.02 | 2,977 |
| September 01, 2025 | 72.84 | 71.39 | 71.39 | 72.84 | 70.11 | 1,123 |
| August 29, 2025 | 71 | 71.18 | 71.18 | 75.04 | 70.02 | 9,353 |
| August 28, 2025 | 71.5 | 69.58 | 69.58 | 71.5 | 69.23 | 2,016 |
| August 26, 2025 | 72.82 | 69.36 | 69.36 | 72.82 | 69 | 8,114 |
| August 25, 2025 | 72.98 | 71.95 | 71.95 | 72.98 | 71 | 2,273 |
| August 22, 2025 | 71.89 | 71.62 | 71.62 | 72 | 71.02 | 2,262 |
| August 21, 2025 | 72.9 | 71.47 | 71.47 | 72.9 | 70 | 2,614 |
| August 20, 2025 | 71.6 | 70.95 | 70.95 | 72.5 | 70.31 | 1,958 |
| August 19, 2025 | 71.97 | 71.13 | 71.13 | 72.6 | 70.01 | 3,359 |
| 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 |