61.78
+0.04(+0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 64.9 | 61.78 | 61.78 | 64.9 | 60.21 | 1.02M |
| August 14, 2025 | 61.92 | 61.74 | 61.74 | 62.77 | 61.51 | 6,466 |
| August 13, 2025 | 63.25 | 63.1 | 63.1 | 64.94 | 62.01 | 30,333 |
| August 12, 2025 | 66.37 | 62.38 | 62.38 | 66.37 | 62.05 | 18,459 |
| August 11, 2025 | 59.98 | 66.03 | 66.03 | 69.5 | 59 | 83,937 |
| August 08, 2025 | 61 | 58.8 | 58.8 | 63.79 | 58.55 | 19,383 |
| August 07, 2025 | 60.18 | 60.59 | 60.59 | 62.49 | 58.21 | 10,789 |
| August 06, 2025 | 61.94 | 61.87 | 61.87 | 62.99 | 60 | 8,782 |
| August 05, 2025 | 62.55 | 62.42 | 62.42 | 63.42 | 61.62 | 9,218 |
| August 04, 2025 | 60 | 61.85 | 61.85 | 64.99 | 60 | 15,569 |
| August 01, 2025 | 63 | 60.34 | 60.34 | 63 | 60 | 16,668 |
| July 31, 2025 | 63.2 | 60.82 | 60.82 | 65 | 60.1 | 19,543 |
| July 30, 2025 | 66.93 | 63.2 | 63.2 | 66.93 | 62.52 | 22,422 |
| July 29, 2025 | 62.1 | 66.93 | 66.93 | 68 | 62.1 | 33,430 |
| July 28, 2025 | 67 | 64.87 | 64.87 | 67.51 | 62.08 | 44,735 |
| July 25, 2025 | 70.26 | 67.78 | 67.78 | 70.26 | 67.49 | 25,840 |
| July 24, 2025 | 70.35 | 68.33 | 68.33 | 70.89 | 67.99 | 30,122 |
| July 23, 2025 | 70.6 | 68.96 | 68.96 | 70.6 | 67.33 | 24,468 |
| July 22, 2025 | 66.45 | 68.14 | 68.14 | 71.98 | 66.45 | 47,221 |
| July 21, 2025 | 67.06 | 66.45 | 66.45 | 68.53 | 65 | 57,921 |
| July 18, 2025 | 70.38 | 68 | 68 | 71.95 | 67.5 | 37,018 |
| July 17, 2025 | 70.51 | 70.37 | 70.37 | 71.21 | 69.72 | 25,176 |
| July 16, 2025 | 72.53 | 70.8 | 70.8 | 72.53 | 70.4 | 17,068 |
| July 15, 2025 | 75.89 | 71.98 | 71.98 | 75.89 | 70.63 | 8,233 |
| July 14, 2025 | 74.8 | 71.89 | 71.89 | 74.8 | 71.54 | 10,026 |
| July 11, 2025 | 70.27 | 73.95 | 73.95 | 74.8 | 70.27 | 15,172 |
| July 10, 2025 | 74.9 | 71.46 | 71.46 | 74.9 | 71 | 7,470 |
| July 09, 2025 | 71.05 | 71.52 | 71.52 | 72.98 | 71 | 7,725 |
| July 08, 2025 | 78.8 | 72.79 | 72.79 | 78.8 | 70.5 | 45,770 |
| July 07, 2025 | 68.25 | 75.12 | 75.12 | 81.2 | 66 | 47,062 |
| July 04, 2025 | 71.33 | 68.88 | 68.88 | 74.63 | 68.31 | 23,280 |
| July 03, 2025 | 71.8 | 71.35 | 71.35 | 73.25 | 70.5 | 6,951 |
| July 02, 2025 | 72.76 | 71.29 | 71.29 | 74.16 | 70.35 | 16,286 |
| July 01, 2025 | 73.21 | 72.28 | 72.28 | 75.59 | 71.2 | 36,119 |
| June 30, 2025 | 75 | 74.11 | 74.11 | 75.63 | 73.65 | 17,379 |
| June 27, 2025 | 77.41 | 75.13 | 75.13 | 77.41 | 74.44 | 29,342 |
| June 26, 2025 | 76.45 | 75.87 | 75.87 | 77.3 | 73.5 | 35,631 |
| June 25, 2025 | 74.2 | 76.42 | 76.42 | 77.3 | 73.97 | 27,629 |
| June 24, 2025 | 74.07 | 73.11 | 73.11 | 74.59 | 72.11 | 12,904 |
| June 23, 2025 | 73.79 | 73.71 | 73.71 | 75.79 | 70.89 | 22,794 |
| June 20, 2025 | 77.98 | 73.79 | 73.79 | 77.98 | 72.13 | 278,396 |
| June 19, 2025 | 75 | 73.6 | 73.6 | 75.93 | 72.51 | 277,494 |
| June 18, 2025 | 74.69 | 71.82 | 71.82 | 76.49 | 71.6 | 262,484 |
| June 17, 2025 | 73 | 75.13 | 75.13 | 76 | 72.2 | 279,510 |
| June 16, 2025 | 77.5 | 73.8 | 73.8 | 77.94 | 70.63 | 32,035 |
| June 13, 2025 | 78.89 | 76.99 | 76.99 | 78.89 | 74 | 20,142 |
| June 12, 2025 | 74.6 | 77.9 | 77.9 | 78.87 | 74.05 | 55,122 |
| June 11, 2025 | 79.08 | 75.87 | 75.87 | 81.17 | 74.05 | 37,713 |
| June 10, 2025 | 74.93 | 78.66 | 78.66 | 83.5 | 74 | 351,845 |
| June 09, 2025 | 74.97 | 73.95 | 73.95 | 75.55 | 73.05 | 44,353 |
| June 06, 2025 | 67.85 | 71.65 | 71.65 | 74.03 | 66.77 | 100,815 |
| June 05, 2025 | 66.98 | 64.95 | 64.95 | 67.95 | 63.96 | 45,880 |
| June 04, 2025 | 66 | 64.1 | 64.1 | 66 | 62.51 | 36,994 |
| June 03, 2025 | 57.24 | 61.28 | 61.28 | 64.4 | 57.24 | 18,526 |
| June 02, 2025 | 57.22 | 58.62 | 58.62 | 59.74 | 57.22 | 20,472 |
| May 30, 2025 | 60.8 | 58.68 | 58.68 | 61.38 | 58.51 | 22,067 |
| May 29, 2025 | 59.99 | 60 | 60 | 61.01 | 58.1 | 33,780 |
| May 28, 2025 | 60.98 | 58.7 | 58.7 | 60.98 | 57.5 | 14,095 |
| May 27, 2025 | 61.75 | 58.51 | 58.51 | 61.75 | 58.08 | 24,397 |
| May 26, 2025 | 60.8 | 59.07 | 59.07 | 62.39 | 58.49 | 22,153 |