83.23
+0.98(+1.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 86.6 | 82.25 | 82.25 | 88.38 | 78.54 | 46,230 |
| October 16, 2025 | 86.29 | 86.04 | 86.04 | 87.25 | 84.25 | 10,580 |
| October 15, 2025 | 84.85 | 86.73 | 86.73 | 90.77 | 84.85 | 4,267 |
| October 14, 2025 | 87.75 | 85.97 | 85.97 | 88.79 | 85 | 2,702 |
| October 13, 2025 | 86.65 | 86.22 | 86.22 | 88.99 | 85.55 | 39,780 |
| October 10, 2025 | 87.36 | 87.1 | 87.1 | 89.12 | 86.52 | 2,998 |
| October 09, 2025 | 89.18 | 85.9 | 85.9 | 89.57 | 84.93 | 15,947 |
| October 08, 2025 | 92.87 | 88.89 | 88.89 | 92.87 | 87.9 | 19,520 |
| October 07, 2025 | 89.87 | 90.36 | 90.36 | 90.67 | 88.82 | 11,043 |
| October 06, 2025 | 89 | 89.09 | 89.09 | 91.9 | 88.61 | 13,929 |
| October 03, 2025 | 91.5 | 90.27 | 90.27 | 91.5 | 88.25 | 14,863 |
| October 01, 2025 | 88.7 | 90.84 | 90.84 | 92 | 87.35 | 57,082 |
| September 30, 2025 | 86.99 | 89.77 | 89.77 | 91 | 85.72 | 17,544 |
| September 29, 2025 | 85.78 | 87.61 | 87.61 | 89.24 | 85.78 | 20,451 |
| September 26, 2025 | 87.3 | 85.64 | 85.64 | 89.9 | 85.55 | 8,794 |
| September 25, 2025 | 88.3 | 89.1 | 89.1 | 91.98 | 88.17 | 21,035 |
| September 24, 2025 | 90 | 90.92 | 90.92 | 91.77 | 88.63 | 22,683 |
| September 23, 2025 | 87.62 | 90.44 | 90.44 | 91.95 | 85.38 | 53,395 |
| September 22, 2025 | 84.5 | 87.24 | 87.24 | 89.78 | 83.01 | 39,842 |
| September 19, 2025 | 82.57 | 84.99 | 84.99 | 85.79 | 82.57 | 10,929 |
| September 18, 2025 | 84.1 | 82.77 | 82.77 | 86.28 | 80.95 | 26,496 |
| September 17, 2025 | 84.64 | 82.84 | 82.84 | 84.99 | 82.5 | 9,915 |
| September 16, 2025 | 84.07 | 83.67 | 83.67 | 84.3 | 82.05 | 3,871 |
| September 15, 2025 | 87.35 | 84.28 | 84.28 | 87.35 | 80.95 | 11,418 |
| September 12, 2025 | 87.4 | 83.15 | 83.15 | 87.4 | 82.55 | 24,149 |
| September 11, 2025 | 85.68 | 85.27 | 85.27 | 87.4 | 84.5 | 9,941 |
| September 10, 2025 | 85.32 | 85.91 | 85.91 | 86.39 | 84.57 | 6,970 |
| September 09, 2025 | 88.12 | 85.19 | 85.19 | 88.8 | 84.05 | 14,422 |
| September 08, 2025 | 84.01 | 89.07 | 89.07 | 90 | 84.01 | 41,282 |
| September 05, 2025 | 86.39 | 86.92 | 86.92 | 87.99 | 86.39 | 4,263 |
| September 04, 2025 | 89.99 | 85.83 | 85.83 | 89.99 | 84.81 | 19,837 |
| September 03, 2025 | 87.77 | 88.74 | 88.74 | 89 | 85.58 | 24,703 |
| September 02, 2025 | 87.08 | 86.91 | 86.91 | 87.08 | 85.82 | 7,976 |
| September 01, 2025 | 88.11 | 87.19 | 87.19 | 88.11 | 86.21 | 10,087 |
| August 29, 2025 | 90.49 | 87.87 | 87.87 | 90.99 | 86.81 | 9,089 |
| August 28, 2025 | 89.5 | 89.59 | 89.59 | 91.18 | 88.51 | 7,401 |
| August 26, 2025 | 90.1 | 90.07 | 90.07 | 92.19 | 89.56 | 11,059 |
| August 25, 2025 | 91.99 | 92.09 | 92.09 | 92.99 | 90.2 | 20,587 |
| August 22, 2025 | 92.22 | 91.76 | 91.76 | 93.06 | 91.3 | 4,409 |
| August 21, 2025 | 90.05 | 92.61 | 92.61 | 93.72 | 90 | 19,473 |
| August 20, 2025 | 92.84 | 90.09 | 90.09 | 92.84 | 90 | 19,195 |
| August 19, 2025 | 92.6 | 90.86 | 90.86 | 97.5 | 89.5 | 81,265 |
| August 18, 2025 | 91.04 | 89.49 | 89.49 | 92.48 | 88.51 | 19,785 |
| August 14, 2025 | 92.9 | 91.22 | 91.22 | 92.9 | 90.88 | 8,367 |
| August 13, 2025 | 88.77 | 92.44 | 92.44 | 93.05 | 88.25 | 24,759 |
| August 12, 2025 | 93.33 | 89.29 | 89.29 | 93.34 | 88.05 | 12,547 |
| August 11, 2025 | 92 | 90.38 | 90.38 | 92 | 88.33 | 10,076 |
| August 08, 2025 | 91.56 | 90.79 | 90.79 | 93 | 90.02 | 7,319 |
| August 07, 2025 | 92 | 91.42 | 91.42 | 93 | 88.42 | 22,096 |
| August 06, 2025 | 94.64 | 89.24 | 89.24 | 94.64 | 88.68 | 4,142 |
| August 05, 2025 | 91.8 | 90.58 | 90.58 | 92.33 | 90.5 | 3,260 |
| August 04, 2025 | 91.96 | 91.75 | 91.75 | 92.53 | 90.5 | 11,036 |
| August 01, 2025 | 97.8 | 91.96 | 91.96 | 97.8 | 91.92 | 32,995 |
| July 31, 2025 | 94 | 96.76 | 96.76 | 97.99 | 93.15 | 34,199 |
| July 30, 2025 | 92.39 | 95.48 | 95.48 | 95.48 | 88.95 | 93,706 |
| July 29, 2025 | 93.4 | 90.94 | 90.94 | 93.4 | 90.4 | 16,940 |
| July 28, 2025 | 91.2 | 92.43 | 92.43 | 93.4 | 89.32 | 24,652 |
| July 25, 2025 | 90 | 90.04 | 90.04 | 91.17 | 86.82 | 18,696 |
| July 24, 2025 | 91 | 88.15 | 88.15 | 91.95 | 87.2 | 120,131 |
| July 23, 2025 | 91.1 | 90.66 | 90.66 | 91.95 | 90 | 22,346 |
