79.37
+0.62(+0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 80 | 79.37 | 79.37 | 80.11 | 78.75 | 303,196 |
| October 20, 2025 | 79.19 | 78.75 | 78.75 | 79.79 | 78.5 | 816,342 |
| October 17, 2025 | 79.95 | 79.18 | 79.18 | 80.04 | 78.5 | 1.01M |
| October 16, 2025 | 79.67 | 79.85 | 79.85 | 80.21 | 78.92 | 1.31M |
| October 15, 2025 | 80.4 | 79.91 | 79.91 | 80.5 | 79.67 | 627,989 |
| October 14, 2025 | 79.96 | 80.22 | 80.22 | 80.69 | 78.96 | 1.39M |
| October 13, 2025 | 79.33 | 79.6 | 79.6 | 79.97 | 79.04 | 748,814 |
| October 10, 2025 | 79.03 | 79.33 | 79.33 | 80.23 | 78.8 | 1.97M |
| October 09, 2025 | 79 | 79.03 | 79.03 | 79.6 | 78.7 | 1.44M |
| October 08, 2025 | 79.98 | 79.16 | 79.16 | 80.43 | 78.88 | 1.04M |
| October 07, 2025 | 80.57 | 79.93 | 79.93 | 80.71 | 79.65 | 662,097 |
| October 06, 2025 | 81.91 | 80.57 | 80.57 | 81.91 | 80.33 | 863,472 |
| October 03, 2025 | 79.05 | 81.91 | 81.91 | 84.9 | 79.02 | 2.92M |
| October 01, 2025 | 78.8 | 79.04 | 79.04 | 79.6 | 78 | 1.09M |
| September 30, 2025 | 77.58 | 78.04 | 78.04 | 78.38 | 77.51 | 950,977 |
| September 29, 2025 | 80.36 | 77.58 | 77.58 | 80.36 | 77.31 | 2.91M |
| September 26, 2025 | 82.65 | 80.36 | 80.36 | 82.65 | 80.03 | 1.4M |
| September 25, 2025 | 82 | 82.15 | 82.15 | 84 | 81.75 | 950,136 |
| September 24, 2025 | 83.24 | 81.84 | 81.84 | 83.79 | 81.6 | 1.61M |
| September 23, 2025 | 84 | 83.2 | 83.2 | 84.19 | 83.05 | 832,229 |
| September 22, 2025 | 84.8 | 83.92 | 83.92 | 84.97 | 83.58 | 1.18M |
| September 19, 2025 | 83.97 | 84.61 | 84.61 | 85.36 | 83.6 | 1.81M |
| September 18, 2025 | 83.55 | 83.79 | 83.79 | 84.38 | 82.45 | 1.62M |
| September 17, 2025 | 84.06 | 83.49 | 83.49 | 84.25 | 83.03 | 1.63M |
| September 16, 2025 | 83.2 | 83.39 | 83.39 | 84.3 | 82.75 | 1.53M |
| September 15, 2025 | 82.3 | 82.77 | 82.77 | 83.6 | 82 | 1.36M |
| September 12, 2025 | 83.45 | 81.9 | 81.9 | 83.5 | 81.7 | 2.54M |
| September 11, 2025 | 83.98 | 82.88 | 82.88 | 84.6 | 82.71 | 2.19M |
| September 10, 2025 | 84.5 | 83.34 | 83.34 | 85 | 83.04 | 2.69M |
| September 09, 2025 | 85.3 | 84.23 | 84.23 | 85.3 | 83.52 | 2.07M |
| September 08, 2025 | 85.85 | 84.52 | 84.52 | 86.61 | 84.35 | 2.49M |
| September 05, 2025 | 86.7 | 84.91 | 84.91 | 88.44 | 84.5 | 4.93M |
| September 04, 2025 | 94.35 | 87.28 | 87.28 | 94.68 | 86.3 | 9.81M |
| September 03, 2025 | 84.52 | 95.22 | 95.22 | 97.18 | 84.52 | 21.2M |
| September 02, 2025 | 83.66 | 84.37 | 84.37 | 86.2 | 83.66 | 2.45M |
| September 01, 2025 | 84 | 83.66 | 83.66 | 85.38 | 83.26 | 2.5M |
| August 29, 2025 | 85.86 | 84.86 | 84.86 | 87.54 | 84.24 | 3.33M |
| August 28, 2025 | 86.16 | 87.99 | 87.99 | 90.91 | 85.35 | 5.38M |
| August 26, 2025 | 85.27 | 86.22 | 86.22 | 87.3 | 83.6 | 4.22M |
| August 25, 2025 | 88 | 85.27 | 85.27 | 88.24 | 84.98 | 4.16M |
| August 22, 2025 | 90.6 | 88 | 88 | 91.79 | 87.5 | 3.5M |
| August 21, 2025 | 93.5 | 91.16 | 91.16 | 94.6 | 90.6 | 6.88M |
| August 20, 2025 | 89.99 | 93.9 | 93.9 | 98.8 | 86.61 | 40.56M |
| August 19, 2025 | 83.63 | 92.88 | 92.88 | 96 | 82.84 | 17.51M |
| August 18, 2025 | 84.36 | 83.5 | 83.5 | 85.21 | 83.3 | 1.95M |
| August 14, 2025 | 85.25 | 85.21 | 85.21 | 85.9 | 84.8 | 682,651 |
| August 13, 2025 | 84.8 | 85.18 | 85.18 | 85.59 | 84.12 | 1.25M |
| August 12, 2025 | 82.05 | 84.11 | 84.11 | 84.99 | 81.55 | 1.12M |
| August 11, 2025 | 82.9 | 82.02 | 82.02 | 83.36 | 81.6 | 712,677 |
| August 08, 2025 | 83.3 | 82.86 | 82.86 | 83.49 | 81.99 | 588,630 |
| August 07, 2025 | 82.5 | 83.3 | 83.3 | 84.99 | 81.38 | 1.64M |
| August 06, 2025 | 84.5 | 82.73 | 82.73 | 85.18 | 82.47 | 998,855 |
| August 05, 2025 | 86.5 | 83.83 | 83.83 | 87.97 | 82 | 2.18M |
| August 04, 2025 | 84.1 | 85.86 | 85.86 | 88 | 83.72 | 783,572 |
| August 01, 2025 | 85.44 | 83.97 | 83.97 | 86.31 | 83.7 | 932,127 |
| July 31, 2025 | 85 | 85.52 | 85.52 | 86.66 | 84.9 | 1.31M |
| July 30, 2025 | 86.72 | 85 | 85 | 88.4 | 84.81 | 1.43M |
| July 29, 2025 | 87.11 | 86.63 | 86.63 | 87.48 | 85.8 | 1.03M |
| July 28, 2025 | 89.15 | 87.22 | 87.22 | 89.8 | 87 | 1.04M |
| July 25, 2025 | 89.04 | 88.61 | 88.61 | 94.69 | 87.85 | 9.55M |