82.20
+3.91(+4.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 82.2 | 82.2 | 82.2 | 82.2 | 80 | 37,222 |
| August 14, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 1,819 |
| August 13, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 421 |
| August 12, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 226 |
| August 11, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 137 |
| August 08, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 756 |
| August 07, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 58.44 | 16,956 |
| August 06, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 65 |
| August 05, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 343 |
| August 04, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 1,001 |
| August 01, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 925 |
| July 31, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 900 |
| July 30, 2025 | 45.8 | 45.8 | 45.8 | 45.8 | 45.8 | 399 |
| July 29, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 1,911 |
| July 28, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 485 |
| July 25, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 2,651 |
| July 24, 2025 | 37.7 | 37.7 | 37.7 | 37.7 | 37.7 | 324 |
| July 23, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 739 |
| July 22, 2025 | 34.2 | 34.2 | 34.2 | 34.2 | 34.2 | 974 |
| July 21, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 683 |
| July 18, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0 |
| July 17, 2025 | 31.05 | 31.03 | 31.03 | 31.05 | 31.03 | 166 |
| July 16, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1,540 |
| July 15, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 229 |
| July 14, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 326 |
| July 11, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 3,042 |
| July 10, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1,000 |
| July 09, 2025 | 27.6 | 27.6 | 27.6 | 27.6 | 27.6 | 210 |
| July 08, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 243 |
| July 07, 2025 | 25.51 | 26.53 | 26.53 | 26.53 | 25.51 | 811 |
| July 04, 2025 | 26.01 | 26.01 | 26.01 | 26.06 | 26.01 | 2,581 |
| July 03, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 684 |
| July 02, 2025 | 27.53 | 27.1 | 27.1 | 27.53 | 27.1 | 650 |
| July 01, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 464 |
| June 30, 2025 | 28.81 | 28.23 | 28.23 | 28.81 | 28.23 | 403 |
| June 27, 2025 | 29.4 | 28.81 | 28.81 | 29.4 | 28.81 | 1,076 |
| June 26, 2025 | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | 156 |
| June 25, 2025 | 30.46 | 30 | 30 | 30.46 | 30 | 1,161 |
| June 24, 2025 | 30.94 | 30.46 | 30.46 | 30.94 | 30.46 | 510 |
| June 23, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 25 |
| June 20, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 52 |
| June 19, 2025 | 31.11 | 31.11 | 31.11 | 31.26 | 31.11 | 570 |
| June 18, 2025 | 31.26 | 31.26 | 31.26 | 31.41 | 31.26 | 563 |
| June 17, 2025 | 31.75 | 31.26 | 31.26 | 31.75 | 31.26 | 1,057 |
| June 16, 2025 | 32.37 | 31.9 | 31.9 | 32.37 | 31.9 | 74 |
| June 13, 2025 | 32.69 | 32.53 | 32.53 | 32.69 | 32.53 | 341 |
| June 12, 2025 | 33.36 | 32.69 | 32.69 | 33.36 | 32.69 | 3,113 |
| June 11, 2025 | 34 | 33.36 | 33.36 | 34 | 33.36 | 1,419 |
| June 10, 2025 | 33.3 | 34.05 | 34.05 | 34.05 | 32.43 | 3,694 |
| June 09, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 2,140 |
| June 06, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 736 |
| June 05, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 28.1 | 6,481 |
| June 04, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 2,355 |
| June 03, 2025 | 25.42 | 26.69 | 26.69 | 26.69 | 25.42 | 3,326 |
| June 02, 2025 | 27.39 | 25.42 | 25.42 | 27.39 | 25.01 | 5,423 |
| May 30, 2025 | 25.06 | 26.09 | 26.09 | 26.09 | 25.06 | 1,873 |
| May 29, 2025 | 26.11 | 25.58 | 25.58 | 26.11 | 25.58 | 20 |
| May 28, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 295 |
| May 27, 2025 | 25.61 | 26.11 | 26.11 | 26.11 | 25.61 | 552 |
| May 26, 2025 | 26.3 | 25.6 | 25.6 | 26.31 | 25.6 | 940 |