84.55
+0.62(+0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 83.78 | 83.93 | 83.93 | 85.45 | 83.33 | 1.68M |
| June 27, 2025 | 80 | 83.12 | 83.12 | 87.2 | 79.7 | 10.34M |
| June 26, 2025 | 79.5 | 80.31 | 80.31 | 81 | 78.7 | 1.43M |
| June 25, 2025 | 76.35 | 78.9 | 78.9 | 79.7 | 76.28 | 2.09M |
| June 24, 2025 | 75.24 | 75.9 | 75.9 | 77.16 | 75.01 | 968,931 |
| June 23, 2025 | 75 | 74.05 | 74.05 | 75 | 73.55 | 682,807 |
| June 20, 2025 | 73.35 | 74.5 | 74.5 | 75.51 | 73 | 979,297 |
| June 19, 2025 | 75 | 73.34 | 73.34 | 75.98 | 72.72 | 1.28M |
| June 18, 2025 | 75.5 | 75.25 | 75.25 | 78.85 | 75 | 2.79M |
| June 17, 2025 | 78.81 | 75.55 | 75.55 | 79.44 | 75 | 1.27M |
| June 16, 2025 | 80 | 78.83 | 78.83 | 80.01 | 77.59 | 762,323 |
| June 13, 2025 | 79.34 | 79.87 | 79.87 | 80.77 | 78.81 | 1.04M |
| June 12, 2025 | 83.79 | 81.17 | 81.17 | 84.49 | 80.8 | 1.37M |
| June 11, 2025 | 84.5 | 83.79 | 83.79 | 86.4 | 82.45 | 1.83M |
| June 10, 2025 | 84.57 | 84.33 | 84.33 | 86.2 | 84.04 | 957,933 |
| June 09, 2025 | 83.32 | 83.9 | 83.9 | 86.7 | 82 | 2.73M |
| June 06, 2025 | 82.7 | 82.67 | 82.67 | 84.34 | 81.3 | 1.57M |
| June 05, 2025 | 79.6 | 82.29 | 82.29 | 85.6 | 79.6 | 4.31M |
| June 04, 2025 | 80.15 | 79.49 | 79.49 | 80.5 | 77.93 | 1.04M |
| June 03, 2025 | 77.39 | 80.02 | 80.02 | 82 | 77.37 | 3.78M |
| June 02, 2025 | 76.2 | 77.16 | 77.16 | 77.85 | 76.08 | 670,332 |
| May 30, 2025 | 77.3 | 76.77 | 76.77 | 77.67 | 76.2 | 435,072 |
| May 29, 2025 | 78.3 | 77.28 | 77.28 | 78.45 | 77 | 540,650 |
| May 28, 2025 | 77.47 | 78.08 | 78.08 | 80 | 76.75 | 1.32M |
| May 27, 2025 | 77 | 77.11 | 77.11 | 77.94 | 76 | 616,555 |
| May 26, 2025 | 77.62 | 76.84 | 76.84 | 78.59 | 76.7 | 556,041 |
| May 23, 2025 | 76.44 | 78 | 78 | 79.48 | 75.86 | 1.62M |
| May 22, 2025 | 76.61 | 76.26 | 76.26 | 77.74 | 76 | 424,459 |
| May 21, 2025 | 77.78 | 77.13 | 77.13 | 78.49 | 76.46 | 688,097 |
| May 20, 2025 | 80.01 | 77.59 | 77.59 | 80.39 | 77.19 | 601,734 |
| May 19, 2025 | 79.9 | 79.8 | 79.8 | 81.88 | 79.34 | 1.32M |
| May 16, 2025 | 79.02 | 79.33 | 79.33 | 79.91 | 78.16 | 917,307 |
| May 15, 2025 | 77.01 | 78.39 | 78.39 | 80.43 | 77.01 | 1.16M |
| May 14, 2025 | 77.47 | 77.16 | 77.16 | 78.49 | 76.78 | 729,004 |
| May 13, 2025 | 75.25 | 76.59 | 76.59 | 76.89 | 74.9 | 623,294 |
| May 12, 2025 | 78 | 74.99 | 74.99 | 78.5 | 74.29 | 2.02M |
| May 09, 2025 | 72.28 | 73.52 | 73.52 | 74.57 | 72.25 | 993,468 |
| May 08, 2025 | 77.44 | 74.78 | 74.78 | 78.89 | 74.3 | 696,833 |
| May 07, 2025 | 74.1 | 77.09 | 77.09 | 78.2 | 73.8 | 804,846 |
| May 06, 2025 | 79.95 | 75.06 | 75.06 | 80.19 | 74.01 | 925,058 |
| May 05, 2025 | 78.09 | 79.57 | 79.57 | 80.28 | 77.02 | 727,690 |
| May 02, 2025 | 78.99 | 78.07 | 78.07 | 80.29 | 77.5 | 586,414 |
| April 30, 2025 | 82.5 | 79.15 | 79.15 | 82.76 | 78.25 | 762,429 |
| April 29, 2025 | 84.1 | 82.1 | 82.1 | 85.44 | 81.4 | 1.02M |
| April 28, 2025 | 84.88 | 83.92 | 83.92 | 85.05 | 82.97 | 912,047 |
| April 25, 2025 | 88.6 | 84.6 | 84.6 | 89.04 | 82.5 | 1.85M |
| April 24, 2025 | 85.75 | 88.6 | 88.6 | 90.24 | 85.38 | 2.47M |
| April 23, 2025 | 87.75 | 85.59 | 85.59 | 88.73 | 85.2 | 1.11M |
| April 22, 2025 | 86.1 | 87.7 | 87.7 | 90.36 | 84.87 | 2.71M |
| April 21, 2025 | 85 | 85.71 | 85.71 | 86.16 | 84.73 | 701,055 |
| April 17, 2025 | 85.54 | 85.39 | 85.39 | 87.01 | 84.2 | 1.52M |
| April 16, 2025 | 80 | 85.54 | 85.54 | 87.9 | 79.42 | 4.84M |
| April 15, 2025 | 76.1 | 80.42 | 80.42 | 81 | 76.1 | 1.26M |
| April 11, 2025 | 77 | 75.61 | 75.61 | 77.41 | 75.27 | 375,036 |
| April 09, 2025 | 74 | 74.06 | 74.06 | 74.59 | 72.21 | 876,228 |
| April 08, 2025 | 75.99 | 74.26 | 74.26 | 75.99 | 73.04 | 350,024 |
| April 07, 2025 | 72 | 73.2 | 73.2 | 74.98 | 68.1 | 978,291 |
| April 04, 2025 | 81.5 | 77.16 | 77.16 | 81.5 | 75.75 | 1.16M |
| April 03, 2025 | 78.49 | 81.09 | 81.09 | 82.24 | 78.2 | 717,550 |
| April 02, 2025 | 80.32 | 79.89 | 79.89 | 80.8 | 78.05 | 510,172 |