74.49
+1.49(+2.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 76.76 | 74.49 | 74.49 | 76.76 | 73.22 | 12,218 |
| August 14, 2025 | 74.5 | 73 | 73 | 74.69 | 73 | 1,505 |
| August 13, 2025 | 74.51 | 73.5 | 73.5 | 74.51 | 72.61 | 1,551 |
| August 12, 2025 | 73.51 | 72.11 | 72.11 | 74.6 | 71.85 | 7,033 |
| August 11, 2025 | 75.23 | 73.71 | 73.71 | 78.99 | 73.31 | 8,438 |
| August 08, 2025 | 78.41 | 75.23 | 75.23 | 79.99 | 74.01 | 9,231 |
| August 07, 2025 | 82.95 | 78.02 | 78.02 | 83.47 | 77.15 | 28,470 |
| August 06, 2025 | 77.28 | 82.36 | 82.36 | 82.85 | 77.01 | 43,493 |
| August 05, 2025 | 75.99 | 77.23 | 77.23 | 80 | 75.21 | 7,925 |
| August 04, 2025 | 75.59 | 75.61 | 75.61 | 77.39 | 74.1 | 2,711 |
| August 01, 2025 | 74.94 | 74.1 | 74.1 | 75.49 | 74.1 | 1,512 |
| July 31, 2025 | 75.8 | 74.42 | 74.42 | 75.99 | 72.91 | 2,528 |
| July 30, 2025 | 78.98 | 75.14 | 75.14 | 78.99 | 74.51 | 10,701 |
| July 29, 2025 | 77.32 | 74.62 | 74.62 | 77.9 | 74.2 | 5,963 |
| July 28, 2025 | 78.74 | 74.84 | 74.84 | 78.8 | 74.35 | 12,958 |
| July 25, 2025 | 78.31 | 78.73 | 78.73 | 79.79 | 78.01 | 3,676 |
| July 24, 2025 | 78.15 | 78.71 | 78.71 | 80.6 | 78.15 | 4,371 |
| July 23, 2025 | 81.03 | 78.27 | 78.27 | 82.17 | 76.42 | 11,138 |
| July 22, 2025 | 80.57 | 81.11 | 81.11 | 81.8 | 78.91 | 7,668 |
| July 21, 2025 | 81.67 | 80.35 | 80.35 | 81.67 | 78.76 | 5,398 |
| July 18, 2025 | 80.2 | 81.1 | 81.1 | 82.25 | 79.81 | 6,716 |
| July 17, 2025 | 79.31 | 80.6 | 80.6 | 80.99 | 79.31 | 7,078 |
| July 16, 2025 | 80.84 | 79.73 | 79.73 | 81.06 | 79.31 | 8,544 |
| July 15, 2025 | 80.5 | 80.63 | 80.63 | 82.79 | 80.1 | 3,308 |
| July 14, 2025 | 80.49 | 80.03 | 80.03 | 81.6 | 79.52 | 3,258 |
| July 11, 2025 | 83 | 80.56 | 80.56 | 83 | 80 | 13,944 |
| July 10, 2025 | 80.53 | 81.06 | 81.06 | 81.77 | 80.53 | 1,372 |
| July 09, 2025 | 80.82 | 80.53 | 80.53 | 82.5 | 80.12 | 1,635 |
| July 08, 2025 | 79.83 | 80.81 | 80.81 | 82.65 | 79.83 | 3,511 |
| July 07, 2025 | 82 | 79.44 | 79.44 | 82.89 | 76.15 | 7,790 |
| July 04, 2025 | 82 | 81.23 | 81.23 | 83.45 | 80.01 | 9,906 |
| July 03, 2025 | 83.49 | 81.61 | 81.61 | 83.97 | 81 | 7,794 |
| July 02, 2025 | 84.5 | 83.49 | 83.49 | 84.72 | 82.93 | 3,143 |
| July 01, 2025 | 84.09 | 82.88 | 82.88 | 85.95 | 82.52 | 15,419 |
| June 30, 2025 | 84.51 | 84.09 | 84.09 | 84.89 | 83 | 6,938 |
| June 27, 2025 | 85.67 | 84.06 | 84.06 | 87.15 | 83.25 | 14,073 |
| June 26, 2025 | 84.5 | 85.33 | 85.33 | 86 | 83.7 | 7,839 |
| June 25, 2025 | 82.55 | 83.53 | 83.53 | 84.27 | 82.55 | 3,897 |
| June 24, 2025 | 83.66 | 82.67 | 82.67 | 83.66 | 82.15 | 3,623 |
| June 23, 2025 | 83.55 | 82.02 | 82.02 | 83.55 | 81.63 | 6,900 |
| June 20, 2025 | 82.7 | 81.79 | 81.79 | 84 | 81.55 | 6,356 |
| June 19, 2025 | 85.47 | 82.73 | 82.73 | 86.16 | 82.6 | 9,223 |
| June 18, 2025 | 81.5 | 85.47 | 85.47 | 89.98 | 81.5 | 52,160 |
| June 17, 2025 | 82.6 | 82.47 | 82.47 | 84.01 | 81.51 | 7,981 |
| June 16, 2025 | 84 | 82.17 | 82.17 | 84.07 | 81 | 6,956 |
| June 13, 2025 | 83.49 | 82.64 | 82.64 | 83.69 | 82 | 6,034 |
| June 12, 2025 | 82.89 | 83.08 | 83.08 | 84.99 | 80.28 | 15,997 |
| June 11, 2025 | 82.5 | 82.46 | 82.46 | 83.99 | 80.01 | 18,176 |
| June 10, 2025 | 79.92 | 78.56 | 78.56 | 81.02 | 77.01 | 8,101 |
| June 09, 2025 | 82 | 79.93 | 79.93 | 82 | 79.29 | 4,220 |
| June 06, 2025 | 80.46 | 78.8 | 78.8 | 80.84 | 78.51 | 7,889 |
| June 05, 2025 | 81.41 | 79.55 | 79.55 | 84.99 | 77.3 | 19,225 |
| June 04, 2025 | 80.65 | 81.41 | 81.41 | 83.38 | 80.5 | 9,891 |
| June 03, 2025 | 80.7 | 80.65 | 80.65 | 82.19 | 79 | 7,594 |
| June 02, 2025 | 81.2 | 82.31 | 82.31 | 84.2 | 81.2 | 7,307 |
| May 30, 2025 | 86.68 | 83.74 | 83.74 | 86.68 | 82.01 | 25,309 |
| May 29, 2025 | 80.88 | 83.88 | 83.88 | 85.59 | 80.88 | 9,097 |
| May 28, 2025 | 83.89 | 83.62 | 83.62 | 86.19 | 83.08 | 15,171 |
| May 27, 2025 | 87.8 | 84.74 | 84.74 | 87.8 | 84.11 | 34,578 |
| May 26, 2025 | 85.7 | 86.67 | 86.67 | 93.5 | 83.04 | 218,208 |