82.18
-0.54(-0.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 83.9 | 82.18 | 82.18 | 84 | 81.82 | 52,077 |
| August 21, 2025 | 80.4 | 82.72 | 82.72 | 83.25 | 80.39 | 157,108 |
| August 20, 2025 | 77.5 | 79.67 | 79.67 | 82.27 | 76.31 | 176,186 |
| August 19, 2025 | 77.43 | 77.27 | 77.27 | 78.1 | 76.7 | 29,902 |
| August 18, 2025 | 78 | 77.43 | 77.43 | 78 | 75.3 | 82,061 |
| August 14, 2025 | 78.4 | 74.75 | 74.75 | 78.4 | 74.01 | 52,239 |
| August 13, 2025 | 76.7 | 77.29 | 77.29 | 77.6 | 76.16 | 42,591 |
| August 12, 2025 | 74.99 | 75.25 | 75.25 | 78.5 | 74.9 | 72,269 |
| August 11, 2025 | 77.89 | 74.98 | 74.98 | 77.89 | 74.16 | 55,138 |
| August 08, 2025 | 77.4 | 76.95 | 76.95 | 79 | 76.6 | 34,876 |
| August 07, 2025 | 78.03 | 77.05 | 77.05 | 78.03 | 76.2 | 35,905 |
| August 06, 2025 | 78.33 | 78.03 | 78.03 | 79.25 | 77.5 | 29,014 |
| August 05, 2025 | 78.98 | 78.33 | 78.33 | 79.97 | 78.04 | 34,551 |
| August 04, 2025 | 79.7 | 78.29 | 78.29 | 81.57 | 77.31 | 68,842 |
| August 01, 2025 | 83 | 79.69 | 79.69 | 83 | 78.63 | 36,556 |
| July 31, 2025 | 81.5 | 81.53 | 81.53 | 83 | 81.25 | 34,013 |
| July 30, 2025 | 83 | 82.97 | 82.97 | 85 | 82.25 | 33,556 |
| July 29, 2025 | 82.9 | 83.49 | 83.49 | 84.19 | 82.42 | 26,466 |
| July 28, 2025 | 85.85 | 82.72 | 82.72 | 87.08 | 82 | 40,381 |
| July 25, 2025 | 87 | 84.49 | 84.49 | 87 | 83.7 | 84,283 |
| July 24, 2025 | 88.88 | 86.99 | 86.99 | 89.35 | 86.56 | 46,395 |
| July 23, 2025 | 85.99 | 87.79 | 87.79 | 88.9 | 84.91 | 77,442 |
| July 22, 2025 | 87 | 85.62 | 85.62 | 87.69 | 85.1 | 34,742 |
| July 21, 2025 | 87.12 | 86.81 | 86.81 | 87.78 | 85.81 | 47,504 |
| July 18, 2025 | 88.36 | 87.11 | 87.11 | 89 | 87 | 38,534 |
| July 17, 2025 | 88.64 | 88.8 | 88.8 | 90.5 | 87.27 | 113,810 |
| July 16, 2025 | 86.99 | 87.16 | 87.16 | 90 | 86.15 | 71,256 |
| July 15, 2025 | 84 | 86.44 | 86.44 | 86.82 | 83.66 | 58,224 |
| July 14, 2025 | 86.59 | 84.61 | 84.61 | 86.6 | 83.47 | 118,004 |
| July 11, 2025 | 87.81 | 86.6 | 86.6 | 90.15 | 86 | 55,076 |
| July 10, 2025 | 88.8 | 87.56 | 87.56 | 88.8 | 86.8 | 42,252 |
| July 09, 2025 | 89.8 | 87.8 | 87.8 | 89.87 | 87.44 | 55,514 |
| July 08, 2025 | 89.55 | 89.2 | 89.2 | 90.83 | 89.05 | 28,071 |
| July 07, 2025 | 91.01 | 89.94 | 89.94 | 91.59 | 89.31 | 42,841 |
| July 04, 2025 | 91.33 | 90.4 | 90.4 | 91.61 | 89.19 | 77,286 |
| July 03, 2025 | 90.71 | 90.94 | 90.94 | 93 | 90.11 | 80,574 |
| July 02, 2025 | 91.38 | 90.71 | 90.71 | 92.66 | 90.1 | 57,288 |
| July 01, 2025 | 93 | 91.5 | 91.5 | 93.03 | 90.99 | 62,520 |
| June 30, 2025 | 93 | 93.08 | 93.08 | 93.6 | 92.17 | 63,878 |
| June 27, 2025 | 91 | 92.55 | 92.55 | 93.84 | 91 | 96,451 |
| June 26, 2025 | 91.84 | 91.33 | 91.33 | 93.25 | 90.83 | 151,994 |
| June 25, 2025 | 91.5 | 91.71 | 91.71 | 92.5 | 91.09 | 96,203 |
| June 24, 2025 | 92.5 | 90.5 | 90.5 | 92.7 | 90.25 | 123,568 |
| June 23, 2025 | 90 | 90.92 | 90.92 | 91.8 | 89.16 | 157,987 |
| June 20, 2025 | 88.16 | 90.36 | 90.36 | 92.65 | 88.16 | 200,258 |
| June 19, 2025 | 96.26 | 89.57 | 89.57 | 96.65 | 87.32 | 281,822 |
| June 18, 2025 | 97.33 | 96.26 | 96.26 | 100.3 | 95.22 | 520,191 |
| June 17, 2025 | 95.85 | 97.33 | 97.33 | 98.4 | 94.46 | 644,741 |
| June 16, 2025 | 95 | 93.91 | 93.91 | 95.42 | 92 | 172,854 |
| June 13, 2025 | 88.26 | 95.04 | 95.04 | 98.7 | 88.01 | 1.05M |
| June 12, 2025 | 94 | 92.33 | 92.33 | 94.5 | 91 | 304,269 |
| June 11, 2025 | 94.91 | 94.65 | 94.65 | 96.9 | 93.6 | 729,617 |
| June 10, 2025 | 84.36 | 94.83 | 94.83 | 97.45 | 84.08 | 3.82M |
| June 09, 2025 | 83.18 | 83.95 | 83.95 | 86 | 82.31 | 160,725 |
| June 06, 2025 | 84.58 | 82.78 | 82.78 | 84.7 | 82.2 | 76,016 |
| June 05, 2025 | 81.2 | 84.07 | 84.07 | 86 | 81.2 | 175,911 |
| June 04, 2025 | 83 | 81.21 | 81.21 | 83.5 | 80.5 | 82,044 |
| June 03, 2025 | 83.1 | 82.95 | 82.95 | 85 | 82.6 | 94,457 |
| June 02, 2025 | 82.81 | 82.89 | 82.89 | 83.52 | 82 | 83,503 |
| May 30, 2025 | 83.32 | 82.81 | 82.81 | 83.32 | 82.55 | 56,473 |