66.59
+2.56(+4.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 65.79 | 66.59 | 66.59 | 69.8 | 64.99 | 60,403 |
| September 05, 2025 | 65 | 64.03 | 64.03 | 65.21 | 63.51 | 3,500 |
| September 04, 2025 | 65.89 | 65.37 | 65.37 | 66.19 | 64.69 | 4,274 |
| September 03, 2025 | 66.95 | 65.1 | 65.1 | 66.95 | 65 | 5,412 |
| September 02, 2025 | 64 | 65.9 | 65.9 | 67.24 | 64 | 8,219 |
| September 01, 2025 | 65.15 | 64.15 | 64.15 | 65.92 | 63.6 | 4,169 |
| August 29, 2025 | 66.09 | 64.64 | 64.64 | 66.09 | 64.1 | 5,643 |
| August 28, 2025 | 64.79 | 65.68 | 65.68 | 66.52 | 64.02 | 6,604 |
| August 26, 2025 | 65.83 | 64.79 | 64.79 | 65.99 | 63.56 | 2,858 |
| August 25, 2025 | 65.51 | 65.83 | 65.83 | 66.17 | 64.62 | 7,205 |
| August 22, 2025 | 67.04 | 66.17 | 66.17 | 67.04 | 65.14 | 6,193 |
| August 21, 2025 | 67.59 | 66.21 | 66.21 | 67.59 | 66 | 4,145 |
| August 20, 2025 | 67.53 | 66.94 | 66.94 | 68.37 | 66 | 8,745 |
| August 19, 2025 | 65.6 | 67.19 | 67.19 | 67.66 | 65.2 | 13,397 |
| 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 |