86.90
+0.05(+0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 87.28 | 86.49 | 86.49 | 89.69 | 85.01 | 33,711 |
| August 14, 2025 | 89.49 | 86.85 | 86.85 | 93.5 | 86.01 | 30,398 |
| August 13, 2025 | 94.89 | 89.05 | 89.05 | 95.9 | 88.5 | 32,852 |
| August 12, 2025 | 91.49 | 91.34 | 91.34 | 91.88 | 86.75 | 28,890 |
| August 11, 2025 | 88.3 | 87.51 | 87.51 | 90.85 | 82.67 | 19,177 |
| August 08, 2025 | 94.99 | 86.57 | 86.57 | 95.22 | 86.15 | 14,692 |
| August 07, 2025 | 88 | 90.69 | 90.69 | 91.53 | 85.81 | 48,015 |
| August 06, 2025 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | 5,766 |
| August 05, 2025 | 78.69 | 83.03 | 83.03 | 83.03 | 78.69 | 8,199 |
| August 04, 2025 | 81.5 | 79.08 | 79.08 | 84 | 78.17 | 5,197 |
| August 01, 2025 | 81.4 | 82.29 | 82.29 | 85.69 | 80.01 | 10,062 |
| July 31, 2025 | 85 | 82.91 | 82.91 | 87 | 81.4 | 20,262 |
| July 30, 2025 | 83 | 84.98 | 84.98 | 86.98 | 83 | 14,303 |
| July 29, 2025 | 83 | 82.84 | 82.84 | 85.54 | 82.83 | 46,363 |
| July 28, 2025 | 87.19 | 87.19 | 87.19 | 90 | 87.19 | 23,533 |
| July 25, 2025 | 96.62 | 91.78 | 91.78 | 96.62 | 91.78 | 54,815 |
| July 24, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 7,961 |
| July 23, 2025 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | 36,661 |
| July 22, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 79.15 | 89,279 |
| July 21, 2025 | 69.9 | 76.06 | 76.06 | 76.06 | 68.7 | 47,409 |
| July 18, 2025 | 69 | 69.15 | 69.15 | 70.35 | 68.77 | 6,286 |
| July 17, 2025 | 71.5 | 68.89 | 68.89 | 71.5 | 67.11 | 6,484 |
| July 16, 2025 | 69.41 | 69.84 | 69.84 | 71 | 69.41 | 5,469 |
| July 15, 2025 | 69.7 | 69.41 | 69.41 | 70.59 | 69 | 4,072 |
| July 14, 2025 | 70.1 | 70.08 | 70.08 | 71.37 | 69.61 | 3,643 |
| July 11, 2025 | 70.01 | 70.15 | 70.15 | 71.45 | 68.53 | 5,629 |
| July 10, 2025 | 72.4 | 70.27 | 70.27 | 72.4 | 70.01 | 7,580 |
| July 09, 2025 | 70.88 | 70.76 | 70.76 | 72.16 | 70.5 | 5,305 |
| July 08, 2025 | 71.86 | 70.88 | 70.88 | 73.81 | 70.37 | 15,489 |
| July 07, 2025 | 71.63 | 71.93 | 71.93 | 72.39 | 71.5 | 1,280 |
| July 04, 2025 | 72.01 | 72.25 | 72.25 | 73.83 | 72.01 | 4,058 |
| July 03, 2025 | 73.5 | 72.92 | 72.92 | 74.78 | 72 | 10,886 |
| July 02, 2025 | 75 | 73.42 | 73.42 | 76.5 | 72.55 | 32,099 |
| July 01, 2025 | 74.7 | 75.13 | 75.13 | 75.95 | 72.11 | 27,268 |
| June 30, 2025 | 74.6 | 72.76 | 72.76 | 74.6 | 71.5 | 14,014 |
| June 27, 2025 | 73.03 | 71.86 | 71.86 | 75 | 71.7 | 23,237 |
| June 26, 2025 | 73 | 71.63 | 71.63 | 74.34 | 71.5 | 13,616 |
| June 25, 2025 | 73.05 | 71.97 | 71.97 | 75.49 | 71.3 | 28,087 |
| June 24, 2025 | 74.84 | 72.15 | 72.15 | 76.5 | 71.26 | 47,836 |
| June 23, 2025 | 69.34 | 72.56 | 72.56 | 75.75 | 68.69 | 28,500 |
| June 20, 2025 | 74 | 69.19 | 69.19 | 74 | 68.16 | 18,274 |
| June 19, 2025 | 74.63 | 71.66 | 71.66 | 75.5 | 70 | 16,911 |
| June 18, 2025 | 78.5 | 74.63 | 74.63 | 79.97 | 73.31 | 154,365 |
| June 17, 2025 | 68.98 | 72.7 | 72.7 | 75.87 | 68.98 | 27,391 |
| June 16, 2025 | 69.17 | 68.98 | 68.98 | 71.5 | 68.1 | 17,497 |
| June 13, 2025 | 69.94 | 69.57 | 69.57 | 72.39 | 68.61 | 11,950 |
| June 12, 2025 | 73.51 | 71.33 | 71.33 | 74.78 | 70.4 | 10,151 |
| June 11, 2025 | 71.77 | 73.71 | 73.71 | 74.79 | 71.41 | 17,034 |
| June 10, 2025 | 71.99 | 71.75 | 71.75 | 75 | 70.35 | 27,601 |
| June 09, 2025 | 63.56 | 69.76 | 69.76 | 69.76 | 63 | 48,272 |
| June 06, 2025 | 65.92 | 63.42 | 63.42 | 65.92 | 63 | 22,290 |
| June 05, 2025 | 66.95 | 65.04 | 65.04 | 66.95 | 64.12 | 6,438 |
| June 04, 2025 | 63.49 | 65.59 | 65.59 | 66.8 | 63.45 | 69,565 |
| June 03, 2025 | 68.38 | 63.36 | 63.36 | 68.38 | 61.2 | 23,822 |
| June 02, 2025 | 69.38 | 66.56 | 66.56 | 69.38 | 66.1 | 7,308 |
| May 30, 2025 | 68 | 67.09 | 67.09 | 68 | 67 | 5,513 |
| May 29, 2025 | 70.4 | 67.51 | 67.51 | 70.4 | 66.33 | 35,445 |
| May 28, 2025 | 69.04 | 70.41 | 70.41 | 70.8 | 68 | 5,312 |
| May 27, 2025 | 68.93 | 68.94 | 68.94 | 70.79 | 68 | 7,248 |
| May 26, 2025 | 69.01 | 68.28 | 68.28 | 69.01 | 67.77 | 2,452 |