77.13
-2.88(-3.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 81.2 | 77.13 | 77.13 | 81.77 | 76.4 | 193,485 |
| August 14, 2025 | 74.6 | 80.01 | 80.01 | 84.7 | 74.6 | 1.81M |
| August 13, 2025 | 74.9 | 74.85 | 74.85 | 76.03 | 74.2 | 102,815 |
| August 12, 2025 | 73.01 | 74.76 | 74.76 | 77.98 | 73.01 | 266,476 |
| August 11, 2025 | 75.6 | 73.4 | 73.4 | 75.6 | 73.1 | 45,191 |
| August 08, 2025 | 74.62 | 75.03 | 75.03 | 77.14 | 74.28 | 121,971 |
| August 07, 2025 | 72.06 | 74.25 | 74.25 | 79.24 | 71.41 | 609,911 |
| August 06, 2025 | 73.7 | 72.06 | 72.06 | 74.2 | 71.53 | 59,697 |
| August 05, 2025 | 75.2 | 73.1 | 73.1 | 75.39 | 72.6 | 61,806 |
| August 04, 2025 | 77.4 | 74.6 | 74.6 | 78 | 73.98 | 177,051 |
| August 01, 2025 | 79.69 | 76.25 | 76.25 | 85.49 | 75.15 | 1.54M |
| July 31, 2025 | 72.13 | 73.24 | 73.24 | 75.57 | 69.72 | 122,568 |
| July 30, 2025 | 70.93 | 71.16 | 71.16 | 72.39 | 70.5 | 44,516 |
| July 29, 2025 | 70.39 | 70.93 | 70.93 | 71.45 | 69.46 | 25,476 |
| July 28, 2025 | 71.01 | 69.41 | 69.41 | 71.72 | 69.1 | 46,198 |
| July 25, 2025 | 72.3 | 70.43 | 70.43 | 72.69 | 69.35 | 90,219 |
| July 24, 2025 | 73.36 | 72.61 | 72.61 | 74.93 | 72.2 | 62,805 |
| July 23, 2025 | 73.1 | 73.31 | 73.31 | 74.19 | 72.72 | 48,455 |
| July 22, 2025 | 75 | 73.83 | 73.83 | 76.09 | 73.14 | 59,130 |
| July 21, 2025 | 76.07 | 75.06 | 75.06 | 77.2 | 74.9 | 61,609 |
| July 18, 2025 | 75.85 | 76.57 | 76.57 | 77.5 | 75.58 | 65,663 |
| July 17, 2025 | 75.52 | 76.61 | 76.61 | 76.95 | 75.2 | 53,490 |
| July 16, 2025 | 74.99 | 75.81 | 75.81 | 76.48 | 74.99 | 62,907 |
| July 15, 2025 | 75.89 | 75.15 | 75.15 | 76.67 | 74.5 | 76,712 |
| July 14, 2025 | 76.09 | 75.05 | 75.05 | 77 | 74.8 | 76,661 |
| July 11, 2025 | 78.43 | 76.09 | 76.09 | 79.88 | 75.4 | 132,953 |
| July 10, 2025 | 74.35 | 78.73 | 78.73 | 81.85 | 73.2 | 754,602 |
| July 09, 2025 | 72.15 | 73.27 | 73.27 | 73.94 | 72.15 | 53,763 |
| July 08, 2025 | 71.6 | 72.9 | 72.9 | 73.7 | 71.6 | 58,287 |
| July 07, 2025 | 70.6 | 72.52 | 72.52 | 73.73 | 70.6 | 61,425 |
| July 04, 2025 | 72.59 | 71.74 | 71.74 | 72.88 | 70.97 | 78,238 |
| July 03, 2025 | 72.9 | 72.31 | 72.31 | 73.25 | 71.76 | 38,388 |
| July 02, 2025 | 73.8 | 72.15 | 72.15 | 74.08 | 71.35 | 86,453 |
| July 01, 2025 | 74.28 | 74.01 | 74.01 | 75 | 73.45 | 83,389 |
| June 30, 2025 | 73.1 | 73.91 | 73.91 | 76.5 | 73.1 | 149,393 |
| June 27, 2025 | 73.24 | 73.1 | 73.1 | 75.33 | 72.51 | 79,294 |
| June 26, 2025 | 73.75 | 73.24 | 73.24 | 74.86 | 72.31 | 60,654 |
| June 25, 2025 | 71.11 | 73.57 | 73.57 | 75 | 71.11 | 152,984 |
| June 24, 2025 | 70.45 | 71.08 | 71.08 | 72.73 | 68.99 | 232,042 |
| June 23, 2025 | 69.45 | 69.08 | 69.08 | 70.34 | 68.31 | 65,568 |
| June 20, 2025 | 68.8 | 69.45 | 69.45 | 70.38 | 68.4 | 45,959 |
| June 19, 2025 | 71.57 | 68.83 | 68.83 | 71.9 | 68.5 | 80,463 |
| June 18, 2025 | 71 | 71.22 | 71.22 | 72.49 | 69.22 | 90,965 |
| June 17, 2025 | 73.07 | 71.2 | 71.2 | 74.19 | 70.5 | 120,118 |
| June 16, 2025 | 73.55 | 72.52 | 72.52 | 75.39 | 71.67 | 87,052 |
| June 13, 2025 | 74.3 | 73.85 | 73.85 | 74.99 | 72.82 | 183,918 |
| June 12, 2025 | 78 | 76 | 76 | 81.7 | 75.27 | 370,622 |
| June 11, 2025 | 72.5 | 77.6 | 77.6 | 81.99 | 72.16 | 883,313 |
| June 10, 2025 | 71.99 | 71.49 | 71.49 | 73.5 | 70.91 | 136,959 |
| June 09, 2025 | 70.24 | 71.5 | 71.5 | 72.41 | 70.23 | 100,448 |
| June 06, 2025 | 69.9 | 69.93 | 69.93 | 70.44 | 69 | 48,751 |
| June 05, 2025 | 69.7 | 68.89 | 68.89 | 70.29 | 68.49 | 135,010 |
| June 04, 2025 | 68 | 68.71 | 68.71 | 69.39 | 68 | 36,986 |
| June 03, 2025 | 69.9 | 68.61 | 68.61 | 70.38 | 68.25 | 54,124 |
| June 02, 2025 | 68.69 | 69.69 | 69.69 | 70.7 | 67.76 | 82,779 |
| May 30, 2025 | 69.37 | 68.69 | 68.69 | 69.5 | 67.86 | 88,661 |
| May 29, 2025 | 69.5 | 69.02 | 69.02 | 69.5 | 68.7 | 56,764 |
| May 28, 2025 | 68.05 | 68.75 | 68.75 | 69.27 | 68.05 | 74,539 |
| May 27, 2025 | 69.25 | 68.24 | 68.24 | 69.25 | 67.61 | 37,559 |
| May 26, 2025 | 68.5 | 68.48 | 68.48 | 69.5 | 67.92 | 117,837 |