82.45
-0.52(-0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 18, 2025 | 83.4 | 82.45 | 82.45 | 85.5 | 81.87 | 138,891 |
| July 17, 2025 | 83.05 | 82.97 | 82.97 | 85 | 82.5 | 268,900 |
| July 16, 2025 | 82.65 | 82.99 | 82.99 | 83.99 | 81.61 | 123,026 |
| July 15, 2025 | 82.63 | 82.08 | 82.08 | 83.6 | 80.97 | 138,910 |
| July 14, 2025 | 82.1 | 82.28 | 82.28 | 82.83 | 80.84 | 92,964 |
| July 11, 2025 | 82.8 | 81.71 | 81.71 | 83.11 | 81.1 | 78,015 |
| July 10, 2025 | 83.35 | 82.89 | 82.89 | 83.48 | 82.2 | 80,753 |
| July 09, 2025 | 84 | 83.39 | 83.39 | 84.35 | 83.02 | 69,426 |
| July 08, 2025 | 86.5 | 83.91 | 83.91 | 87.24 | 83.26 | 390,183 |
| July 07, 2025 | 86.25 | 87.26 | 87.26 | 89.4 | 86.25 | 324,486 |
| July 04, 2025 | 84 | 88.18 | 88.18 | 90 | 83.3 | 1.09M |
| July 03, 2025 | 83.2 | 84 | 84 | 84.51 | 81.61 | 196,614 |
| July 02, 2025 | 82.75 | 82.76 | 82.76 | 84.6 | 81 | 278,790 |
| July 01, 2025 | 81.9 | 82.82 | 82.82 | 83.84 | 80.48 | 150,416 |
| June 30, 2025 | 83.14 | 81.09 | 81.09 | 84.55 | 80 | 292,147 |
| June 27, 2025 | 83.29 | 82.94 | 82.94 | 84 | 81.5 | 134,092 |
| June 26, 2025 | 83.32 | 82.9 | 82.9 | 84.4 | 81.42 | 131,111 |
| June 25, 2025 | 81.9 | 82.98 | 82.98 | 83.2 | 81 | 185,687 |
| June 24, 2025 | 77.51 | 81.38 | 81.38 | 83.02 | 77.51 | 223,841 |
| June 23, 2025 | 77.6 | 77.32 | 77.32 | 78 | 76.22 | 103,983 |
| June 20, 2025 | 77.2 | 78.76 | 78.76 | 78.95 | 77.09 | 52,949 |
| June 19, 2025 | 77.25 | 77.96 | 77.96 | 79.99 | 76.3 | 92,412 |
| June 18, 2025 | 78.35 | 78.05 | 78.05 | 79.52 | 77.11 | 128,765 |
| June 17, 2025 | 79.1 | 79.12 | 79.12 | 80.49 | 78.3 | 62,148 |
| June 16, 2025 | 79 | 79.92 | 79.92 | 80.41 | 76.6 | 122,031 |
| June 13, 2025 | 79.65 | 79.78 | 79.78 | 80.14 | 77.8 | 148,802 |
| June 12, 2025 | 81.19 | 80.14 | 80.14 | 82.51 | 79.65 | 187,492 |
| June 11, 2025 | 78.88 | 80.91 | 80.91 | 82.1 | 78.8 | 399,015 |
| June 10, 2025 | 78.6 | 78.88 | 78.88 | 79.5 | 78.05 | 119,224 |
| June 09, 2025 | 77.54 | 78.22 | 78.22 | 79.73 | 77.25 | 150,974 |
| June 06, 2025 | 77.28 | 77.16 | 77.16 | 78.1 | 76.22 | 122,983 |
| June 05, 2025 | 77.3 | 76.56 | 76.56 | 78.69 | 76 | 93,793 |
| June 04, 2025 | 77.99 | 76.94 | 76.94 | 77.99 | 76.56 | 80,100 |
| June 03, 2025 | 77.88 | 77.63 | 77.63 | 79.05 | 77.39 | 72,501 |
| June 02, 2025 | 77.5 | 77.88 | 77.88 | 79.47 | 76.71 | 98,500 |
| May 30, 2025 | 78.5 | 77.11 | 77.11 | 80.51 | 76.25 | 154,183 |
| May 29, 2025 | 80.23 | 79.22 | 79.22 | 80.69 | 78.97 | 76,911 |
| May 28, 2025 | 80 | 79.83 | 79.83 | 80.89 | 79.46 | 63,326 |
| May 27, 2025 | 80 | 80.01 | 80.01 | 80.51 | 79.18 | 146,325 |
| May 26, 2025 | 77.28 | 79.97 | 79.97 | 84.04 | 77.28 | 509,717 |
| May 23, 2025 | 77.2 | 78.24 | 78.24 | 78.5 | 77.2 | 71,215 |
| May 22, 2025 | 76.7 | 77.87 | 77.87 | 78.8 | 76.25 | 103,487 |
| May 21, 2025 | 77.07 | 77.17 | 77.17 | 77.45 | 75.97 | 122,797 |
| May 20, 2025 | 77.39 | 76.7 | 76.7 | 78.25 | 75.5 | 141,868 |
| May 19, 2025 | 78.8 | 76.97 | 76.97 | 78.8 | 76.11 | 279,615 |
| May 16, 2025 | 78.18 | 77.53 | 77.53 | 78.4 | 76.69 | 129,935 |
| May 15, 2025 | 76.29 | 77.79 | 77.79 | 78.13 | 76.24 | 453,094 |
| May 14, 2025 | 74.5 | 76.24 | 76.24 | 77.9 | 74.06 | 246,339 |
| May 13, 2025 | 74.2 | 74.1 | 74.1 | 75.2 | 73.5 | 157,274 |
| May 12, 2025 | 74.02 | 74.6 | 74.6 | 75.8 | 72.59 | 251,088 |
| May 09, 2025 | 71 | 71.92 | 71.92 | 72.69 | 66.6 | 200,382 |
| May 08, 2025 | 75.5 | 72.73 | 72.73 | 75.8 | 72 | 159,733 |
| May 07, 2025 | 70.55 | 74.99 | 74.99 | 75.8 | 70.55 | 118,217 |
| May 06, 2025 | 75.47 | 72.54 | 72.54 | 75.89 | 72 | 95,740 |
| May 05, 2025 | 74.63 | 75.4 | 75.4 | 76.68 | 73.91 | 84,783 |
| May 02, 2025 | 73.8 | 74.63 | 74.63 | 75 | 73.5 | 101,514 |
| April 30, 2025 | 77.14 | 74.45 | 74.45 | 77.2 | 73.8 | 106,104 |
| April 29, 2025 | 75.79 | 76.95 | 76.95 | 78.43 | 75.05 | 117,848 |
| April 28, 2025 | 74.09 | 75.69 | 75.69 | 77.14 | 73.6 | 164,500 |
| April 25, 2025 | 77 | 74.35 | 74.35 | 77 | 74.06 | 135,174 |