81.24
-2.24(-2.68%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 81.52 | 83.48 | 83.48 | 83.95 | 80.05 | 9,596 |
September 04, 2025 | 84.7 | 83.52 | 83.52 | 84.7 | 80.85 | 9,804 |
September 03, 2025 | 84.25 | 83.01 | 83.01 | 84.41 | 82.3 | 8,258 |
September 02, 2025 | 85.9 | 82.16 | 82.16 | 85.9 | 82.05 | 11,434 |
September 01, 2025 | 82 | 85.3 | 85.3 | 85.9 | 81 | 14,984 |
August 29, 2025 | 83.76 | 82.06 | 82.06 | 84.17 | 82 | 6,792 |
August 28, 2025 | 84 | 83.76 | 83.76 | 84.32 | 81.4 | 45,237 |
August 26, 2025 | 77.8 | 80.31 | 80.31 | 83.45 | 77.8 | 20,438 |
August 25, 2025 | 83.5 | 79.75 | 79.75 | 83.5 | 79.4 | 5,317 |
August 22, 2025 | 85.99 | 81.85 | 81.85 | 85.99 | 81.51 | 10,451 |
August 21, 2025 | 84.01 | 84.01 | 84.01 | 84.01 | 80.7 | 41,696 |
August 20, 2025 | 75.7 | 80.01 | 80.01 | 80.01 | 74.25 | 28,539 |
August 19, 2025 | 77 | 76.2 | 76.2 | 77.49 | 73.37 | 38,895 |
August 18, 2025 | 80.32 | 77.24 | 77.24 | 80.9 | 76.5 | 20,069 |
August 14, 2025 | 82.4 | 80.32 | 80.32 | 82.86 | 80.32 | 30,679 |
August 13, 2025 | 85.9 | 84.55 | 84.55 | 87.5 | 81 | 35,231 |
August 12, 2025 | 84 | 85.26 | 85.26 | 86.9 | 83 | 9,050 |
August 11, 2025 | 85.46 | 84.78 | 84.78 | 86.45 | 83.2 | 7,614 |
August 08, 2025 | 85 | 85.46 | 85.46 | 86.5 | 83 | 11,813 |
August 07, 2025 | 85.98 | 85.05 | 85.05 | 87.4 | 84.18 | 2,499 |
August 06, 2025 | 86.35 | 85.98 | 85.98 | 88.6 | 85.15 | 7,153 |
August 05, 2025 | 87.7 | 86.25 | 86.25 | 89.95 | 86 | 5,817 |
August 04, 2025 | 88.8 | 86.65 | 86.65 | 90.4 | 85.21 | 14,679 |
August 01, 2025 | 89 | 87.1 | 87.1 | 91.7 | 85.55 | 18,141 |
July 31, 2025 | 85.8 | 89.14 | 89.14 | 89.35 | 85 | 21,420 |
July 30, 2025 | 86.9 | 85.1 | 85.1 | 87.8 | 83.8 | 15,199 |
July 29, 2025 | 88.19 | 84.73 | 84.73 | 88.19 | 83.78 | 34,114 |
July 28, 2025 | 90.94 | 88.19 | 88.19 | 92.5 | 86.6 | 18,710 |
July 25, 2025 | 93.55 | 90.94 | 90.94 | 95.2 | 90.53 | 15,990 |
July 24, 2025 | 96.11 | 93.09 | 93.09 | 96.41 | 92.61 | 12,048 |
July 23, 2025 | 94.65 | 95.64 | 95.64 | 97.2 | 93.2 | 23,092 |
July 22, 2025 | 96 | 94.04 | 94.04 | 96 | 92.5 | 13,005 |
July 21, 2025 | 96.4 | 95 | 95 | 96.4 | 92 | 14,572 |
July 18, 2025 | 94.32 | 94.31 | 94.31 | 98 | 93 | 35,909 |
July 17, 2025 | 94.67 | 94.32 | 94.32 | 96.45 | 92.8 | 15,682 |
July 16, 2025 | 96.47 | 95.29 | 95.29 | 98.45 | 95 | 15,663 |
July 15, 2025 | 91.1 | 96.47 | 96.47 | 97.32 | 91.1 | 30,929 |
July 14, 2025 | 93.11 | 92.69 | 92.69 | 94.8 | 92.1 | 14,606 |
July 11, 2025 | 91 | 93.08 | 93.08 | 94.7 | 90.05 | 36,735 |
July 10, 2025 | 98.45 | 92.17 | 92.17 | 98.45 | 91.5 | 32,800 |
July 09, 2025 | 103.4 | 95.81 | 95.81 | 103.4 | 95 | 71,758 |
July 08, 2025 | 102 | 98.68 | 98.68 | 102.17 | 98.01 | 30,435 |
July 07, 2025 | 103.65 | 100.8 | 100.8 | 103.65 | 99.01 | 21,482 |
July 04, 2025 | 103.88 | 101.13 | 101.13 | 103.88 | 100.15 | 22,210 |
July 03, 2025 | 102 | 101.02 | 101.02 | 103.19 | 100.72 | 27,486 |
July 02, 2025 | 104.9 | 100.97 | 100.97 | 105 | 99.97 | 85,048 |
July 01, 2025 | 106.81 | 103.99 | 103.99 | 107.49 | 103.17 | 41,071 |
June 30, 2025 | 105 | 105.11 | 105.11 | 108.88 | 105 | 24,618 |
June 27, 2025 | 107.1 | 106.43 | 106.43 | 107.51 | 105.21 | 21,742 |
June 26, 2025 | 104.91 | 105.92 | 105.92 | 108 | 104.61 | 25,497 |
June 25, 2025 | 108.8 | 106.76 | 106.76 | 108.8 | 105.23 | 27,146 |
June 24, 2025 | 106.99 | 107.35 | 107.35 | 110 | 104.26 | 54,567 |
June 23, 2025 | 103 | 102.14 | 102.14 | 103.95 | 100 | 36,402 |
June 20, 2025 | 102.3 | 103.62 | 103.62 | 107 | 102.3 | 32,964 |
June 19, 2025 | 108.2 | 104.57 | 104.57 | 110.43 | 103.3 | 39,586 |
June 18, 2025 | 112.4 | 108.2 | 108.2 | 112.4 | 107.11 | 27,634 |
June 17, 2025 | 110 | 109.13 | 109.13 | 112.72 | 109 | 38,664 |
June 16, 2025 | 109.8 | 111.06 | 111.06 | 115 | 105.99 | 178,268 |
June 13, 2025 | 109 | 109.56 | 109.56 | 111.5 | 108 | 91,038 |
June 12, 2025 | 116 | 111.55 | 111.55 | 116.5 | 110.71 | 64,459 |