82.72
-0.61(-0.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 83.33 | 82.74 | 82.74 | 84.8 | 82.2 | 699 |
| September 30, 2025 | 81.2 | 83.33 | 83.33 | 86 | 80.8 | 648 |
| September 29, 2025 | 83 | 85.28 | 85.28 | 86.98 | 83 | 473 |
| September 26, 2025 | 84.86 | 84.18 | 84.18 | 86.4 | 82.04 | 1,492 |
| September 25, 2025 | 89.37 | 84.86 | 84.86 | 89.38 | 84.3 | 1,438 |
| September 24, 2025 | 94 | 85.52 | 85.52 | 94 | 85 | 11,147 |
| September 23, 2025 | 84.7 | 87.68 | 87.68 | 87.99 | 83.4 | 295 |
| September 22, 2025 | 86.01 | 84.28 | 84.28 | 88.79 | 82.1 | 1,706 |
| September 19, 2025 | 86.2 | 86.87 | 86.87 | 90.32 | 85 | 1,403 |
| September 18, 2025 | 83.23 | 88.47 | 88.47 | 94.8 | 83.23 | 5,501 |
| September 17, 2025 | 86.48 | 87.2 | 87.2 | 87.99 | 85.06 | 840 |
| September 16, 2025 | 85.62 | 86.89 | 86.89 | 87.99 | 85.62 | 1,224 |
| September 15, 2025 | 85.32 | 86.05 | 86.05 | 87.89 | 84.66 | 947 |
| September 12, 2025 | 85.99 | 85.66 | 85.66 | 87.79 | 85 | 1,503 |
| September 11, 2025 | 86.28 | 85.14 | 85.14 | 87.38 | 84.11 | 3,010 |
| September 10, 2025 | 85.99 | 86.71 | 86.71 | 88.79 | 84.5 | 1,648 |
| September 09, 2025 | 86.99 | 85.97 | 85.97 | 91.9 | 83 | 12,094 |
| September 08, 2025 | 86.01 | 85.75 | 85.75 | 88.98 | 84 | 992 |
| September 05, 2025 | 87.02 | 88.12 | 88.12 | 88.8 | 83 | 1,521 |
| September 04, 2025 | 86.7 | 88.29 | 88.29 | 88.84 | 85.31 | 1,532 |
| September 03, 2025 | 87.99 | 86.62 | 86.62 | 90.99 | 85.31 | 5,829 |
| September 02, 2025 | 87.99 | 87.8 | 87.8 | 89.9 | 86.05 | 589 |
| September 01, 2025 | 91.99 | 87.49 | 87.49 | 93.15 | 86.5 | 6,923 |
| August 29, 2025 | 86.02 | 86.9 | 86.9 | 88.89 | 84.11 | 1,468 |
| August 28, 2025 | 88.63 | 88.35 | 88.35 | 88.87 | 85.1 | 871 |
| August 26, 2025 | 89.2 | 88.63 | 88.63 | 89.2 | 84.11 | 3,381 |
| August 25, 2025 | 95.9 | 88.87 | 88.87 | 95.9 | 88.15 | 9,234 |
| August 22, 2025 | 98 | 93.53 | 93.53 | 98 | 88 | 24,378 |
| August 21, 2025 | 96 | 94.4 | 94.4 | 101.37 | 93 | 118,563 |
| August 20, 2025 | 85.68 | 92.16 | 92.16 | 92.4 | 82.12 | 25,778 |
| August 19, 2025 | 86.4 | 84 | 84 | 88.4 | 83.01 | 44 |
| August 18, 2025 | 88.8 | 88.4 | 88.4 | 89.25 | 82.57 | 342 |
| August 14, 2025 | 86.5 | 82.57 | 82.57 | 87.84 | 82.51 | 622 |
| August 13, 2025 | 84.83 | 86.5 | 86.5 | 86.5 | 83 | 1,183 |
| August 12, 2025 | 86.1 | 86.56 | 86.56 | 87.86 | 86.1 | 203 |
| August 11, 2025 | 84.03 | 87.86 | 87.86 | 87.9 | 84.03 | 442 |
| August 08, 2025 | 84.9 | 88.42 | 88.42 | 88.42 | 84.18 | 1,451 |
| August 07, 2025 | 85.63 | 84.9 | 84.9 | 88.99 | 84.9 | 2,870 |
| August 06, 2025 | 87.56 | 86.06 | 86.06 | 91.44 | 84 | 2,069 |
| August 05, 2025 | 88.1 | 87.13 | 87.13 | 88.97 | 85.62 | 31 |
| August 04, 2025 | 91.96 | 88.98 | 88.98 | 91.96 | 85.5 | 901 |
| August 01, 2025 | 90.78 | 89.96 | 89.96 | 90.78 | 86 | 234 |
| July 31, 2025 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | 0 |
| July 30, 2025 | 87.8 | 87.69 | 87.69 | 87.8 | 87.69 | 133 |
| July 29, 2025 | 85.35 | 88.73 | 88.73 | 89.12 | 85.35 | 428 |
| July 28, 2025 | 83.53 | 84.93 | 84.93 | 89.99 | 83.53 | 211 |
| July 25, 2025 | 86 | 87.81 | 87.81 | 90 | 86 | 393 |
| July 24, 2025 | 87.14 | 89.53 | 89.53 | 91.39 | 86.98 | 1,621 |
| July 23, 2025 | 92.2 | 87.13 | 87.13 | 92.2 | 87.13 | 243 |
| July 22, 2025 | 90 | 88 | 88 | 90 | 87.5 | 192 |
| July 21, 2025 | 88.51 | 88.93 | 88.93 | 92.92 | 88.51 | 248 |
| July 18, 2025 | 88.99 | 89.18 | 89.18 | 90 | 86.2 | 3,864 |
| July 17, 2025 | 86.81 | 89.06 | 89.06 | 89.1 | 86.81 | 682 |
| July 16, 2025 | 88.46 | 90.33 | 90.33 | 90.37 | 88 | 223 |
| July 15, 2025 | 90.05 | 88.02 | 88.02 | 90.95 | 88.01 | 147 |
| July 14, 2025 | 90 | 90 | 90 | 90 | 90 | 1 |
| July 11, 2025 | 88.74 | 91.44 | 91.44 | 91.9 | 85.1 | 170 |
| July 10, 2025 | 88.02 | 89.18 | 89.18 | 90.94 | 88.02 | 1,655 |
| July 09, 2025 | 92.24 | 92.1 | 92.1 | 92.24 | 92 | 82 |
| July 08, 2025 | 91.51 | 92.25 | 92.25 | 92.25 | 89 | 85 |