71.90
+0.26(+0.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 72.4 | 71.9 | 71.9 | 72.4 | 69.99 | 28,426 |
| August 14, 2025 | 69.55 | 71.64 | 71.64 | 72.58 | 69.2 | 49,420 |
| August 13, 2025 | 70.6 | 69.98 | 69.98 | 72.89 | 69.8 | 19,535 |
| August 12, 2025 | 73.39 | 70.73 | 70.73 | 73.5 | 70.5 | 14,422 |
| August 11, 2025 | 70.17 | 72.48 | 72.48 | 73.77 | 70.17 | 29,469 |
| August 08, 2025 | 71.89 | 70.17 | 70.17 | 72 | 69.55 | 22,044 |
| August 07, 2025 | 73 | 70.86 | 70.86 | 73 | 70.2 | 39,169 |
| August 06, 2025 | 73.5 | 72.83 | 72.83 | 74.48 | 71.55 | 41,938 |
| August 05, 2025 | 73.05 | 73.09 | 73.09 | 75.22 | 72.11 | 55,063 |
| August 04, 2025 | 73.89 | 72.47 | 72.47 | 73.89 | 71 | 42,825 |
| August 01, 2025 | 71.81 | 72.02 | 72.02 | 72.95 | 71 | 77,223 |
| July 31, 2025 | 73.27 | 73.14 | 73.14 | 73.8 | 71.01 | 72,881 |
| July 30, 2025 | 71 | 72.99 | 72.99 | 73.95 | 69.51 | 124,345 |
| July 29, 2025 | 70.89 | 69.97 | 69.97 | 72.89 | 69.75 | 47,924 |
| July 28, 2025 | 74.05 | 70.89 | 70.89 | 75.28 | 69.3 | 36,444 |
| July 25, 2025 | 76.35 | 74.05 | 74.05 | 76.35 | 73.57 | 34,610 |
| July 24, 2025 | 78.1 | 76.34 | 76.34 | 78.1 | 75.99 | 24,005 |
| July 23, 2025 | 76.95 | 77.81 | 77.81 | 79.9 | 75.62 | 162,233 |
| July 22, 2025 | 74.4 | 76.33 | 76.33 | 76.75 | 74.4 | 49,844 |
| July 21, 2025 | 76.2 | 74.4 | 74.4 | 76.2 | 73.87 | 32,272 |
| July 18, 2025 | 78.67 | 75.12 | 75.12 | 78.67 | 74.8 | 44,784 |
| July 17, 2025 | 78 | 77.38 | 77.38 | 78.19 | 76.59 | 18,312 |
| July 16, 2025 | 75.85 | 76.58 | 76.58 | 76.96 | 75.85 | 7,305 |
| July 15, 2025 | 77.57 | 75.85 | 75.85 | 77.77 | 75.74 | 27,738 |
| July 14, 2025 | 76.12 | 76.53 | 76.53 | 77.87 | 75.78 | 10,591 |
| July 11, 2025 | 76.25 | 76.12 | 76.12 | 77.78 | 76 | 26,235 |
| July 10, 2025 | 77.96 | 77.64 | 77.64 | 78.51 | 77.1 | 25,711 |
| July 09, 2025 | 79.15 | 77.96 | 77.96 | 79.15 | 77.75 | 27,716 |
| July 08, 2025 | 79.09 | 79.59 | 79.59 | 80.5 | 77.59 | 128,024 |
| July 07, 2025 | 78.46 | 79 | 79 | 80.95 | 78.07 | 24,917 |
| July 04, 2025 | 79 | 78.46 | 78.46 | 79.12 | 77.55 | 35,037 |
| July 03, 2025 | 77.42 | 78.68 | 78.68 | 81.81 | 77.42 | 98,379 |
| July 02, 2025 | 78.25 | 77.5 | 77.5 | 78.34 | 77 | 17,871 |
| July 01, 2025 | 77.99 | 77.41 | 77.41 | 78.25 | 76.91 | 139,164 |
| June 30, 2025 | 77.98 | 77.47 | 77.47 | 78.4 | 77.05 | 37,059 |
| June 27, 2025 | 80.25 | 77.44 | 77.44 | 80.25 | 75.35 | 48,970 |
| June 26, 2025 | 80 | 79.23 | 79.23 | 80 | 79 | 28,627 |
| June 25, 2025 | 79.75 | 79.43 | 79.43 | 80.99 | 78.71 | 44,019 |
| June 24, 2025 | 78.65 | 78.94 | 78.94 | 83.79 | 78.65 | 122,371 |
| June 23, 2025 | 78 | 78.19 | 78.19 | 80.2 | 77.61 | 48,028 |
| June 20, 2025 | 80.7 | 79.09 | 79.09 | 83.66 | 78.12 | 96,749 |
| June 19, 2025 | 81.9 | 80.43 | 80.43 | 83.81 | 79.85 | 156,045 |
| June 18, 2025 | 80.1 | 82.66 | 82.66 | 85.82 | 78.7 | 637,503 |
| June 17, 2025 | 74.35 | 81.71 | 81.71 | 88.4 | 74.34 | 1.27M |
| June 16, 2025 | 73.55 | 74.35 | 74.35 | 75.3 | 73.55 | 131,520 |
| June 13, 2025 | 75.07 | 75.19 | 75.19 | 76.48 | 74.94 | 122,116 |
| June 12, 2025 | 77.98 | 74.9 | 74.9 | 77.98 | 74.05 | 145,852 |
| June 11, 2025 | 75.4 | 76.31 | 76.31 | 78.01 | 75.01 | 188,979 |
| June 10, 2025 | 76.99 | 75.88 | 75.88 | 76.99 | 75.65 | 136,794 |
| June 09, 2025 | 76.88 | 75.72 | 75.72 | 76.88 | 75.11 | 129,001 |
| June 06, 2025 | 75.99 | 76.29 | 76.29 | 76.88 | 75.22 | 10,756 |
| June 05, 2025 | 77.9 | 75.9 | 75.9 | 77.9 | 75.01 | 27,472 |
| June 04, 2025 | 77.99 | 77.18 | 77.18 | 78.1 | 77 | 19,114 |
| June 03, 2025 | 76.75 | 77.49 | 77.49 | 78.73 | 76.51 | 21,596 |
| June 02, 2025 | 76.22 | 76.75 | 76.75 | 77.29 | 75.41 | 40,007 |
| May 30, 2025 | 77.86 | 76.69 | 76.69 | 77.86 | 76 | 17,333 |
| May 29, 2025 | 78.4 | 76.87 | 76.87 | 78.96 | 76.1 | 27,935 |
| May 28, 2025 | 76.61 | 76.88 | 76.88 | 78.32 | 76.5 | 22,974 |
| May 27, 2025 | 75.91 | 76.57 | 76.57 | 78.19 | 75.91 | 30,777 |
| May 26, 2025 | 75.34 | 76.96 | 76.96 | 78.19 | 75.34 | 45,475 |