79.01
+0.98(+1.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 78.8 | 78.03 | 78.03 | 78.89 | 77.56 | 72,945 |
| September 04, 2025 | 80.05 | 78.57 | 78.57 | 81.5 | 78.1 | 181,331 |
| September 03, 2025 | 79.98 | 78.91 | 78.91 | 80.56 | 78.5 | 209,013 |
| September 02, 2025 | 80.62 | 79.58 | 79.58 | 81.74 | 77.5 | 236,440 |
| September 01, 2025 | 79 | 79.98 | 79.98 | 82.8 | 79 | 624,350 |
| August 29, 2025 | 76.87 | 77.62 | 77.62 | 77.95 | 75.9 | 152,278 |
| August 28, 2025 | 77.6 | 76.87 | 76.87 | 78.42 | 76.41 | 228,245 |
| August 26, 2025 | 80.88 | 78.31 | 78.31 | 80.89 | 75.6 | 645,655 |
| August 25, 2025 | 74.99 | 81.79 | 81.79 | 84.9 | 74.99 | 6.78M |
| August 22, 2025 | 75.25 | 73.98 | 73.98 | 75.89 | 73.29 | 88,116 |
| August 21, 2025 | 76.39 | 75.66 | 75.66 | 76.51 | 75.31 | 27,340 |
| August 20, 2025 | 75.95 | 76.01 | 76.01 | 76.5 | 75.56 | 55,331 |
| August 19, 2025 | 74.92 | 75.85 | 75.85 | 76.27 | 74.91 | 26,520 |
| August 18, 2025 | 75 | 74.91 | 74.91 | 77.8 | 74.65 | 129,178 |
| August 14, 2025 | 75.1 | 74.65 | 74.65 | 75.66 | 74.5 | 17,821 |
| August 13, 2025 | 75 | 75.35 | 75.35 | 75.64 | 74.5 | 45,658 |
| August 12, 2025 | 74.86 | 74.82 | 74.82 | 75.6 | 74.26 | 65,093 |
| August 11, 2025 | 75.95 | 74.86 | 74.86 | 76.5 | 74.3 | 107,185 |
| August 08, 2025 | 76.83 | 75.95 | 75.95 | 77.11 | 75 | 101,357 |
| August 07, 2025 | 75.3 | 76.83 | 76.83 | 77.3 | 75.1 | 117,497 |
| August 06, 2025 | 76.71 | 76.32 | 76.32 | 77.73 | 75.6 | 137,184 |
| August 05, 2025 | 78.29 | 76.71 | 76.71 | 78.29 | 76.39 | 47,160 |
| August 04, 2025 | 78.42 | 77.91 | 77.91 | 80 | 75.89 | 105,969 |
| August 01, 2025 | 77 | 78.43 | 78.43 | 78.99 | 75.89 | 142,589 |
| July 31, 2025 | 77.9 | 77 | 76 | 78 | 76.5 | 62,032 |
| July 30, 2025 | 77.6 | 78.6 | 77.58 | 80 | 76.81 | 147,076 |
| July 29, 2025 | 75.8 | 77.16 | 76.16 | 77.93 | 75.8 | 82,935 |
| July 28, 2025 | 77.35 | 75.78 | 74.8 | 78.21 | 75.37 | 152,503 |
| July 25, 2025 | 79 | 77.35 | 76.35 | 79.39 | 77.04 | 72,790 |
| July 24, 2025 | 78.1 | 78.94 | 77.91 | 80.09 | 77.51 | 176,089 |
| July 23, 2025 | 78.2 | 78.1 | 77.09 | 78.8 | 77.28 | 107,914 |
| July 22, 2025 | 81.6 | 77.82 | 76.81 | 82.1 | 77.55 | 741,275 |
| July 21, 2025 | 82.45 | 81.21 | 80.16 | 82.63 | 81.1 | 58,677 |
| 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 |