64.73
+0.57(+0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 64.5 | 64.73 | 64.73 | 67.28 | 63.99 | 17,955 |
| August 14, 2025 | 66.8 | 64.16 | 64.16 | 67.4 | 63.5 | 10,068 |
| August 13, 2025 | 70.8 | 65.75 | 65.75 | 70.8 | 64.31 | 7,144 |
| August 12, 2025 | 67.63 | 68.87 | 68.87 | 69.99 | 67.48 | 23,214 |
| August 11, 2025 | 68.8 | 66.14 | 66.14 | 68.8 | 63.35 | 14,315 |
| August 08, 2025 | 70.4 | 66.96 | 66.96 | 70.4 | 65.41 | 3,922 |
| August 07, 2025 | 69.38 | 68.12 | 68.12 | 69.38 | 68 | 2,778 |
| August 06, 2025 | 69.69 | 69.35 | 69.35 | 70.6 | 68.9 | 5,001 |
| August 05, 2025 | 71.65 | 69.3 | 69.3 | 71.65 | 69.01 | 3,467 |
| August 04, 2025 | 68.02 | 69.78 | 69.78 | 71.49 | 68.02 | 6,140 |
| August 01, 2025 | 70.07 | 68.8 | 68.8 | 72.9 | 68 | 7,971 |
| July 31, 2025 | 71 | 70.56 | 70.56 | 71.92 | 70.01 | 8,089 |
| July 30, 2025 | 71.5 | 72.23 | 72.23 | 72.9 | 70.33 | 21,224 |
| July 29, 2025 | 70.98 | 70.27 | 70.27 | 71.7 | 69.81 | 18,910 |
| July 28, 2025 | 73.8 | 70.39 | 70.39 | 74.6 | 69.35 | 14,945 |
| July 25, 2025 | 73.97 | 71.79 | 71.79 | 74.59 | 70.32 | 8,527 |
| July 24, 2025 | 75 | 73.48 | 73.48 | 75.45 | 73.06 | 12,354 |
| July 23, 2025 | 75.2 | 73.26 | 73.26 | 75.98 | 72.42 | 14,499 |
| July 22, 2025 | 75.26 | 74.26 | 74.26 | 76.51 | 73.5 | 12,373 |
| July 21, 2025 | 74.76 | 75.26 | 75.26 | 76.19 | 73.01 | 25,840 |
| July 18, 2025 | 75.36 | 73.95 | 73.95 | 75.99 | 73.5 | 6,781 |
| July 17, 2025 | 74.17 | 75.02 | 75.02 | 76.43 | 73.62 | 17,517 |
| July 16, 2025 | 73.01 | 74.12 | 74.12 | 75 | 72.8 | 14,041 |
| July 15, 2025 | 72 | 72.56 | 72.56 | 74 | 71.2 | 11,760 |
| July 14, 2025 | 74.32 | 72.79 | 72.79 | 74.99 | 72.7 | 11,369 |
| July 11, 2025 | 75 | 73.96 | 73.96 | 76.7 | 73.5 | 29,399 |
| July 10, 2025 | 77.14 | 75.19 | 75.19 | 77.14 | 73.61 | 27,008 |
| July 09, 2025 | 79.35 | 76.46 | 76.46 | 79.35 | 75.05 | 27,536 |
| July 08, 2025 | 79.92 | 77.75 | 77.75 | 81 | 77.15 | 56,526 |
| July 07, 2025 | 78 | 79.06 | 79.06 | 81.59 | 78 | 72,046 |
| July 04, 2025 | 73.4 | 77.54 | 77.54 | 82.4 | 71.41 | 459,266 |
| July 03, 2025 | 73.15 | 70.64 | 70.64 | 73.19 | 70.2 | 11,529 |
| July 02, 2025 | 73.13 | 72.6 | 72.6 | 74.99 | 72.25 | 3,212 |
| July 01, 2025 | 73.61 | 73.27 | 73.27 | 74.88 | 72.8 | 8,817 |
| June 30, 2025 | 71.98 | 73.2 | 73.2 | 74.49 | 71.09 | 19,506 |
| June 27, 2025 | 72.53 | 71.37 | 71.37 | 72.53 | 71.01 | 8,267 |
| June 26, 2025 | 72.75 | 72.52 | 72.52 | 73.29 | 71.61 | 6,994 |
| June 25, 2025 | 71.08 | 72.7 | 72.7 | 72.99 | 70.82 | 4,070 |
| June 24, 2025 | 71.77 | 71.54 | 71.54 | 74.01 | 70.5 | 17,964 |
| June 23, 2025 | 71.6 | 70.8 | 70.8 | 72.58 | 69.32 | 16,001 |
| June 20, 2025 | 68.5 | 71.78 | 71.78 | 72.79 | 67.21 | 16,018 |
| June 19, 2025 | 71.28 | 70 | 70 | 71.33 | 69.5 | 13,247 |
| June 18, 2025 | 70.77 | 71.61 | 71.61 | 73.77 | 70.02 | 6,838 |
| June 17, 2025 | 71.12 | 70.59 | 70.59 | 72.62 | 70.41 | 6,514 |
| June 16, 2025 | 75.3 | 71.8 | 71.8 | 75.3 | 71.5 | 3,577 |
| June 13, 2025 | 69.3 | 73.21 | 73.21 | 75.57 | 69.3 | 24,433 |
| June 12, 2025 | 73.29 | 71.22 | 71.22 | 73.29 | 70.25 | 6,490 |
| June 11, 2025 | 73.79 | 72.73 | 72.73 | 74.36 | 71.52 | 5,093 |
| June 10, 2025 | 74.9 | 73.78 | 73.78 | 75.19 | 72.52 | 10,585 |
| June 09, 2025 | 72.66 | 73.28 | 73.28 | 74.05 | 70.81 | 8,062 |
| June 06, 2025 | 71.6 | 72.14 | 72.14 | 73.57 | 70.42 | 22,953 |
| June 05, 2025 | 70.31 | 71.33 | 71.33 | 72.38 | 69.9 | 10,550 |
| June 04, 2025 | 69.96 | 69.04 | 69.04 | 70.4 | 69 | 6,080 |
| June 03, 2025 | 70.5 | 69.57 | 69.57 | 71.16 | 69.5 | 4,950 |
| June 02, 2025 | 70.16 | 69.72 | 69.72 | 71.48 | 69.4 | 12,289 |
| May 30, 2025 | 72.99 | 70.24 | 70.24 | 73.09 | 69.8 | 13,828 |
| May 29, 2025 | 68.25 | 72.37 | 72.37 | 73.15 | 68.25 | 44,674 |
| May 28, 2025 | 70.15 | 69.26 | 69.26 | 71.79 | 68.5 | 13,084 |
| May 27, 2025 | 71.16 | 70.15 | 70.15 | 72.49 | 69.52 | 5,967 |
| May 26, 2025 | 69.22 | 71.16 | 71.16 | 73.44 | 69.22 | 19,277 |