79.48
+0.34(+0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 79.14 | 79.48 | 79.48 | 85 | 78.51 | 123,479 |
| September 08, 2025 | 80.2 | 79.14 | 79.14 | 83.45 | 78.1 | 56,836 |
| September 05, 2025 | 79.89 | 79.19 | 79.19 | 79.89 | 78.5 | 7,328 |
| September 04, 2025 | 80 | 78.82 | 78.82 | 80.73 | 78.5 | 16,760 |
| September 03, 2025 | 79.3 | 79.05 | 79.05 | 80 | 79.01 | 10,327 |
| September 02, 2025 | 80 | 79.3 | 79.3 | 80 | 78.86 | 37,062 |
| September 01, 2025 | 78.15 | 78.78 | 78.78 | 81 | 78.15 | 18,615 |
| August 29, 2025 | 82 | 78.2 | 78.2 | 82 | 78.01 | 19,432 |
| August 28, 2025 | 78 | 80.12 | 80.12 | 81.09 | 78 | 9,795 |
| August 26, 2025 | 82.19 | 77.8 | 77.8 | 83.99 | 77.07 | 46,833 |
| August 25, 2025 | 81 | 81.73 | 81.73 | 84 | 81 | 17,976 |
| August 22, 2025 | 82.39 | 80.74 | 80.74 | 83.49 | 80.3 | 21,878 |
| August 21, 2025 | 81.99 | 81.81 | 81.81 | 84.68 | 80.98 | 19,613 |
| August 20, 2025 | 82.01 | 81.29 | 81.29 | 84.49 | 80 | 28,220 |
| August 19, 2025 | 83.82 | 82.59 | 82.59 | 84.96 | 81.41 | 24,573 |
| August 18, 2025 | 84.02 | 83.82 | 83.82 | 84.98 | 83.01 | 7,747 |
| August 14, 2025 | 83.98 | 84.02 | 84.02 | 85.99 | 82 | 11,577 |
| August 13, 2025 | 84 | 83.09 | 83.09 | 85 | 82.21 | 11,294 |
| August 12, 2025 | 84.89 | 84.08 | 84.08 | 86.11 | 83.6 | 9,684 |
| August 11, 2025 | 88.6 | 84.11 | 84.11 | 89.01 | 83.94 | 15,805 |
| August 08, 2025 | 89 | 87.79 | 87.79 | 89 | 86.02 | 11,754 |
| August 07, 2025 | 88.99 | 87.23 | 87.23 | 88.99 | 85.5 | 13,321 |
| August 06, 2025 | 84.28 | 86.58 | 86.58 | 87.95 | 84.28 | 22,703 |
| August 05, 2025 | 85 | 85.71 | 85.71 | 86.5 | 84.69 | 9,206 |
| August 04, 2025 | 85.59 | 84.68 | 84.68 | 88 | 84.37 | 31,800 |
| August 01, 2025 | 83.5 | 85.59 | 85.59 | 87.69 | 83 | 17,948 |
| July 31, 2025 | 86.16 | 85.74 | 85.74 | 86.78 | 84.99 | 12,823 |
| July 30, 2025 | 88.5 | 86.16 | 86.16 | 88.5 | 86 | 10,454 |
| July 29, 2025 | 83.22 | 87.5 | 87.5 | 88.75 | 81 | 44,431 |
| July 28, 2025 | 86.96 | 83.22 | 83.22 | 88.99 | 81.66 | 23,685 |
| July 25, 2025 | 89.7 | 87.81 | 87.81 | 90.64 | 87 | 27,923 |
| July 24, 2025 | 95 | 91.06 | 91.06 | 95 | 90.9 | 19,216 |
| July 23, 2025 | 94.65 | 93.54 | 93.54 | 94.65 | 92.5 | 18,072 |
| July 22, 2025 | 94.05 | 93.24 | 93.24 | 94.66 | 92.11 | 25,472 |
| July 21, 2025 | 95.77 | 93.1 | 93.1 | 95.77 | 92.3 | 44,372 |
| July 18, 2025 | 96.6 | 94.79 | 94.79 | 96.6 | 92.25 | 58,578 |
| July 17, 2025 | 90.59 | 95.29 | 95.29 | 99.5 | 90 | 157,732 |
| July 16, 2025 | 91.65 | 90.66 | 90.66 | 92.99 | 90 | 83,571 |
| July 15, 2025 | 82.38 | 92.47 | 92.47 | 96.2 | 81.58 | 292,209 |
| July 14, 2025 | 81.95 | 82.34 | 82.34 | 83.29 | 81.62 | 5,484 |
| July 11, 2025 | 82.7 | 81.95 | 81.95 | 83.26 | 81.5 | 5,159 |
| July 10, 2025 | 82.46 | 82.99 | 82.99 | 83.67 | 82.11 | 12,192 |
| July 09, 2025 | 84.9 | 82.18 | 82.18 | 84.9 | 80.45 | 34,362 |
| July 08, 2025 | 84.14 | 83.69 | 83.69 | 85.19 | 82.78 | 16,212 |
| July 07, 2025 | 83.49 | 83.29 | 83.29 | 83.49 | 82.48 | 5,656 |
| July 04, 2025 | 83.11 | 82.34 | 82.34 | 83.15 | 81.95 | 12,880 |
| July 03, 2025 | 83.88 | 82.72 | 82.72 | 83.88 | 82.39 | 10,896 |
| July 02, 2025 | 83.98 | 83.15 | 83.15 | 83.98 | 82.35 | 12,341 |
| July 01, 2025 | 83 | 83.18 | 83.18 | 83.95 | 82.72 | 11,379 |
| June 30, 2025 | 82.5 | 82.88 | 82.88 | 83.59 | 82 | 16,715 |
| June 27, 2025 | 83.32 | 82.53 | 82.53 | 83.96 | 82.38 | 15,214 |
| June 26, 2025 | 85 | 83.38 | 83.38 | 86 | 83.06 | 16,898 |
| June 25, 2025 | 85.64 | 84.76 | 84.76 | 87.51 | 83.5 | 29,413 |
| June 24, 2025 | 85.5 | 84.81 | 84.81 | 89.09 | 83.84 | 25,279 |
| June 23, 2025 | 84.38 | 84.23 | 84.23 | 84.95 | 83.05 | 5,771 |
| June 20, 2025 | 82.95 | 84.38 | 84.38 | 85.8 | 82.02 | 6,751 |
| June 19, 2025 | 84.98 | 83.01 | 83.01 | 84.98 | 82 | 7,619 |
| June 18, 2025 | 84.87 | 84.33 | 84.33 | 84.87 | 83.32 | 6,557 |
| June 17, 2025 | 85 | 84.87 | 84.87 | 86.85 | 83.1 | 44,856 |
| June 16, 2025 | 86.92 | 85.2 | 85.2 | 88.49 | 83.3 | 20,933 |