83.19
+0.04(+0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 83.48 | 83.19 | 83.19 | 83.48 | 83.02 | 1.11M |
| August 21, 2025 | 82.63 | 83.15 | 83.15 | 83.29 | 82.63 | 281,170 |
| August 20, 2025 | 80.84 | 82.63 | 82.63 | 82.83 | 80.84 | 395,958 |
| August 19, 2025 | 85.53 | 82.92 | 82.92 | 85.53 | 82.8 | 242,138 |
| August 18, 2025 | 83.97 | 83.45 | 83.45 | 83.97 | 83 | 252,951 |
| August 14, 2025 | 83 | 83.74 | 83.74 | 84.33 | 83 | 134,410 |
| August 13, 2025 | 83.73 | 83.79 | 83.79 | 83.93 | 83.48 | 1.1M |
| August 12, 2025 | 85.77 | 83.54 | 83.54 | 85.77 | 83.33 | 197,848 |
| August 11, 2025 | 85.09 | 83.68 | 83.68 | 86.57 | 83.5 | 1.38M |
| August 08, 2025 | 86 | 85.09 | 85.09 | 86 | 84.8 | 1.45M |
| August 07, 2025 | 85.1 | 84.8 | 84.8 | 85.1 | 84.27 | 1.2M |
| August 06, 2025 | 85.33 | 84.04 | 84.04 | 85.33 | 83.95 | 220,764 |
| August 05, 2025 | 84.8 | 84.19 | 84.19 | 84.8 | 84.13 | 196,739 |
| August 04, 2025 | 84.93 | 84.04 | 84.04 | 84.93 | 83.07 | 666,074 |
| August 01, 2025 | 82.69 | 82.46 | 82.46 | 82.69 | 82.01 | 171,739 |
| July 31, 2025 | 82.81 | 82.75 | 82.75 | 83.09 | 82 | 232,090 |
| July 30, 2025 | 84.55 | 83.11 | 83.11 | 84.55 | 82.59 | 210,095 |
| July 29, 2025 | 80.46 | 82.49 | 82.49 | 84.59 | 80.46 | 1.11M |
| July 28, 2025 | 84.67 | 82.53 | 82.53 | 84.67 | 82.26 | 192,908 |
| July 25, 2025 | 83.47 | 82.61 | 82.61 | 83.47 | 82.32 | 207,086 |
| July 24, 2025 | 84.37 | 82.71 | 82.71 | 84.37 | 82.68 | 3.07M |
| July 23, 2025 | 85.59 | 84.39 | 84.39 | 85.59 | 83.76 | 335,207 |
| July 22, 2025 | 83.83 | 83.51 | 83.51 | 83.99 | 81.53 | 1.37M |
| July 21, 2025 | 82.21 | 82.84 | 82.84 | 82.89 | 82.03 | 209,510 |
| July 18, 2025 | 79.67 | 82.21 | 82.21 | 82.49 | 79.67 | 244,614 |
| July 17, 2025 | 82.47 | 81.72 | 81.72 | 82.47 | 81.51 | 149,436 |
| July 16, 2025 | 80.14 | 81.79 | 81.79 | 81.96 | 80.14 | 197,581 |
| July 15, 2025 | 82.45 | 82.2 | 82.2 | 82.77 | 80.38 | 103,674 |
| July 14, 2025 | 82.94 | 82.45 | 82.45 | 82.94 | 79.76 | 305,975 |
| July 11, 2025 | 83.39 | 81.81 | 81.81 | 83.39 | 81.52 | 1.1M |
| July 10, 2025 | 80.65 | 81.36 | 81.36 | 81.7 | 80.65 | 392,839 |
| July 09, 2025 | 81.6 | 80.47 | 80.47 | 81.6 | 80.36 | 363,085 |
| July 08, 2025 | 81.1 | 81.37 | 81.37 | 82.1 | 81.1 | 115,507 |
| July 07, 2025 | 80.63 | 81.1 | 81.1 | 81.72 | 80.63 | 206,910 |
| July 04, 2025 | 79.57 | 81.43 | 81.43 | 82 | 79.57 | 152,195 |
| July 03, 2025 | 83.7 | 81.62 | 81.62 | 83.7 | 81.5 | 1.32M |
| July 02, 2025 | 84.17 | 81.66 | 81.66 | 84.17 | 81.01 | 1.17M |
| July 01, 2025 | 81.93 | 81.72 | 81.72 | 82.33 | 80.52 | 1.24M |
| June 30, 2025 | 80.63 | 80.52 | 80.52 | 80.63 | 79.33 | 448,929 |
| June 27, 2025 | 81.64 | 80.22 | 80.22 | 81.64 | 79.59 | 681,931 |
| June 26, 2025 | 83 | 81.64 | 81.64 | 83 | 81.22 | 153,126 |
| June 25, 2025 | 83.34 | 81.48 | 81.48 | 83.34 | 81.06 | 347,029 |
| June 24, 2025 | 84.1 | 81.48 | 81.48 | 84.1 | 81.45 | 1.65M |
| June 23, 2025 | 83.8 | 83.26 | 83.26 | 83.8 | 82.85 | 197,691 |
| June 20, 2025 | 81 | 82.76 | 82.76 | 83.67 | 81 | 463,693 |
| June 19, 2025 | 85.45 | 83.3 | 83.3 | 85.45 | 82.71 | 350,513 |
| June 18, 2025 | 85.2 | 83.37 | 83.37 | 85.2 | 83 | 2.78M |
| June 17, 2025 | 81.69 | 83.13 | 83.13 | 85.88 | 81.69 | 332,679 |
| June 16, 2025 | 82.46 | 83.79 | 83.79 | 85.63 | 81.72 | 412,835 |
| June 13, 2025 | 84.55 | 83.82 | 83.82 | 84.55 | 83.12 | 752,202 |
| June 12, 2025 | 79.39 | 82.09 | 82.09 | 83.04 | 79.39 | 251,968 |
| June 11, 2025 | 82 | 81.43 | 81.43 | 82 | 80.05 | 608,939 |
| June 10, 2025 | 81.63 | 81.08 | 81.08 | 81.99 | 80.04 | 287,955 |
| June 09, 2025 | 79.72 | 81 | 81 | 81.77 | 79 | 3.58M |
| June 06, 2025 | 80.23 | 81.77 | 81.77 | 82.63 | 80.23 | 4.63M |
| June 05, 2025 | 82.93 | 82.29 | 82.29 | 82.93 | 81.63 | 236,250 |
| June 04, 2025 | 82.63 | 81.95 | 81.95 | 82.63 | 81.6 | 2.56M |
| June 03, 2025 | 81.8 | 81.6 | 81.6 | 81.9 | 81.3 | 2.06M |
| June 02, 2025 | 80.5 | 81.08 | 81.08 | 81.31 | 80 | 386,104 |
| May 30, 2025 | 79.61 | 80.02 | 80.02 | 80.14 | 79.33 | 179,103 |