84.05
-1.23(-1.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 85.78 | 85.28 | 85.28 | 86.69 | 84.04 | 24,268 |
| September 04, 2025 | 88.01 | 85.7 | 85.7 | 88.88 | 85.25 | 43,625 |
| September 03, 2025 | 88 | 88.46 | 88.46 | 89.99 | 87.1 | 55,006 |
| September 02, 2025 | 86 | 87.43 | 87.43 | 92.85 | 86 | 130,838 |
| September 01, 2025 | 84.25 | 84.55 | 84.55 | 85.98 | 84.12 | 23,391 |
| August 29, 2025 | 85.9 | 85.39 | 85.39 | 86.25 | 84 | 55,176 |
| August 28, 2025 | 83.71 | 85.04 | 85.04 | 85.9 | 83.52 | 37,609 |
| August 26, 2025 | 86.3 | 85.05 | 85.05 | 86.42 | 83 | 100,392 |
| August 25, 2025 | 88.3 | 85.47 | 85.47 | 88.97 | 85.08 | 59,937 |
| August 22, 2025 | 88.82 | 88.29 | 88.29 | 90.63 | 87.1 | 32,339 |
| August 21, 2025 | 90.77 | 90.13 | 90.13 | 91.79 | 88.05 | 44,669 |
| August 20, 2025 | 91.58 | 90.77 | 90.77 | 92.7 | 89.62 | 70,185 |
| August 19, 2025 | 91.15 | 91.58 | 91.58 | 93 | 89.91 | 132,153 |
| August 18, 2025 | 91.7 | 92.05 | 92.05 | 92.4 | 90.2 | 104,478 |
| August 14, 2025 | 85.5 | 90.04 | 90.04 | 91.29 | 84.37 | 217,406 |
| August 13, 2025 | 82.55 | 85.38 | 85.38 | 86 | 81.5 | 175,337 |
| August 12, 2025 | 81.04 | 83.13 | 83.13 | 83.98 | 81.04 | 80,401 |
| August 11, 2025 | 79.2 | 82.03 | 82.03 | 82.38 | 78.43 | 71,440 |
| August 08, 2025 | 77 | 79.99 | 79.99 | 80.5 | 76.28 | 117,070 |
| August 07, 2025 | 74.3 | 76.65 | 76.65 | 77.65 | 74.15 | 66,444 |
| August 06, 2025 | 78 | 74.49 | 74.49 | 79.5 | 73.65 | 161,471 |
| August 05, 2025 | 79.65 | 78.12 | 78.12 | 80.31 | 77.8 | 42,823 |
| August 04, 2025 | 80 | 79.36 | 79.36 | 80 | 78.18 | 39,685 |
| August 01, 2025 | 78.5 | 79.37 | 79.37 | 80.9 | 78.5 | 24,471 |
| July 31, 2025 | 80.48 | 79.01 | 79.01 | 81.19 | 78.02 | 114,752 |
| July 30, 2025 | 81.8 | 80.92 | 80.92 | 81.95 | 80.59 | 83,205 |
| July 29, 2025 | 80.1 | 80.59 | 80.59 | 81 | 78.81 | 106,289 |
| July 28, 2025 | 88 | 80.29 | 80.29 | 90.22 | 80.03 | 500,273 |
| July 25, 2025 | 91.88 | 88.41 | 88.41 | 91.88 | 88 | 80,079 |
| July 24, 2025 | 94.05 | 91.25 | 91.25 | 95.07 | 90.71 | 67,928 |
| July 23, 2025 | 97.77 | 93.85 | 93.85 | 99.1 | 91.61 | 220,543 |
| July 22, 2025 | 100.71 | 98.75 | 98.75 | 102.12 | 98.19 | 73,123 |
| July 21, 2025 | 103.55 | 100.71 | 100.71 | 104.9 | 100.05 | 104,097 |
| July 18, 2025 | 96.98 | 103.48 | 103.48 | 104.6 | 96.98 | 308,336 |
| July 17, 2025 | 99.5 | 96.66 | 96.66 | 101.35 | 95.76 | 108,846 |
| July 16, 2025 | 97 | 99.59 | 99.59 | 102.4 | 96.94 | 226,880 |
| July 15, 2025 | 91.99 | 97.87 | 97.87 | 101.45 | 90.76 | 517,304 |
| July 14, 2025 | 95.5 | 91.28 | 91.28 | 97.99 | 89.99 | 197,916 |
| July 11, 2025 | 90.1 | 93.04 | 93.04 | 93.89 | 89.5 | 65,960 |
| July 10, 2025 | 90 | 90.79 | 90.79 | 91.15 | 89.25 | 45,108 |
| July 09, 2025 | 87 | 88.74 | 88.74 | 90.48 | 87 | 111,150 |
| July 08, 2025 | 83.9 | 86.68 | 86.68 | 87.2 | 83 | 97,531 |
| July 07, 2025 | 81.6 | 83.8 | 83.8 | 84.85 | 81.6 | 46,267 |
| July 04, 2025 | 83.34 | 82.07 | 82.07 | 83.34 | 81.6 | 18,745 |
| July 03, 2025 | 84 | 83.39 | 83.39 | 84 | 81.6 | 29,722 |
| July 02, 2025 | 85.5 | 82.98 | 82.98 | 85.5 | 80 | 62,857 |
| July 01, 2025 | 85.88 | 83.63 | 83.63 | 85.88 | 81.2 | 21,504 |
| June 30, 2025 | 82.75 | 84.88 | 84.88 | 86.5 | 81.01 | 62,717 |
| June 27, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.4 | 31,580 |
| June 26, 2025 | 82.41 | 80.85 | 80.85 | 82.41 | 80.8 | 6,520 |
| June 25, 2025 | 79.5 | 80.8 | 80.8 | 80.8 | 79.01 | 17,612 |
| June 24, 2025 | 79.55 | 79.5 | 79.5 | 79.6 | 79.5 | 9,463 |
| June 23, 2025 | 78.75 | 79.5 | 79.5 | 79.5 | 78.6 | 14,116 |
| June 20, 2025 | 76 | 78.36 | 78.36 | 78.36 | 76 | 11,592 |
| June 19, 2025 | 78.3 | 76.83 | 76.83 | 78.3 | 76.83 | 8,441 |
| June 18, 2025 | 79.6 | 78.4 | 78.4 | 79.6 | 78.4 | 10,710 |
| June 17, 2025 | 81 | 80 | 80 | 81.09 | 80 | 8,516 |
| June 16, 2025 | 80.36 | 81.09 | 81.09 | 81.09 | 80.36 | 17,809 |
| June 13, 2025 | 81.48 | 82 | 82 | 82 | 81.48 | 26,853 |
| June 12, 2025 | 84.5 | 83.15 | 83.15 | 84.56 | 83.15 | 39,250 |
