83.82
-0.2(-0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 89.96 | 87.41 | 87.41 | 89.96 | 86 | 18,393 |
| June 12, 2025 | 90.54 | 89.83 | 89.83 | 91.39 | 89.01 | 30,733 |
| June 11, 2025 | 90.16 | 90.07 | 90.07 | 92 | 89 | 30,369 |
| June 10, 2025 | 93.75 | 90.16 | 90.16 | 93.75 | 89.5 | 23,668 |
| June 09, 2025 | 90 | 90.43 | 90.43 | 91.96 | 89.12 | 36,820 |
| June 06, 2025 | 90.35 | 90.15 | 90.15 | 91.5 | 87.99 | 60,610 |
| June 05, 2025 | 90.5 | 90.03 | 90.03 | 90.71 | 87.1 | 62,154 |
| June 04, 2025 | 89.5 | 88.88 | 88.88 | 89.5 | 87.42 | 41,450 |
| June 03, 2025 | 87 | 87.35 | 87.35 | 88.88 | 86.26 | 39,677 |
| June 02, 2025 | 89.5 | 87.66 | 87.66 | 89.5 | 86 | 34,780 |
| May 30, 2025 | 86.06 | 87.9 | 87.9 | 88.4 | 85.56 | 103,568 |
| May 29, 2025 | 85.92 | 86.42 | 86.42 | 86.79 | 85.1 | 18,643 |
| May 28, 2025 | 85.9 | 85.92 | 85.92 | 87 | 85.04 | 20,967 |
| May 27, 2025 | 86 | 85.35 | 85.35 | 86.47 | 84.19 | 25,040 |
| May 26, 2025 | 87.55 | 86.03 | 86.03 | 87.55 | 84.47 | 41,072 |