84.05
-0.47(-0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 89.8 | 89.04 | 89.04 | 90.5 | 88.85 | 657,705 |
| July 23, 2025 | 89.45 | 89.8 | 89.8 | 90.9 | 88.3 | 951,849 |
| July 22, 2025 | 89.95 | 89.44 | 89.44 | 90.5 | 89.11 | 632,995 |
| July 21, 2025 | 90.28 | 89.93 | 89.93 | 91.21 | 89.81 | 870,320 |
| July 18, 2025 | 90.51 | 90.19 | 90.19 | 90.74 | 88.76 | 886,304 |
| July 17, 2025 | 91.5 | 90.51 | 90.51 | 91.5 | 89.85 | 627,796 |
| July 16, 2025 | 91.65 | 91.12 | 91.12 | 92 | 90.55 | 1.12M |
| July 15, 2025 | 89.99 | 91.17 | 91.17 | 92.7 | 89.49 | 2.5M |
| July 14, 2025 | 90 | 88.99 | 88.99 | 90.1 | 88.5 | 786,290 |
| July 11, 2025 | 91 | 89.77 | 89.77 | 91.5 | 89.46 | 1.13M |
| July 10, 2025 | 88.8 | 91.01 | 91.01 | 91.79 | 88.54 | 1.68M |
| July 09, 2025 | 90.5 | 88.34 | 88.34 | 90.5 | 88.19 | 850,717 |
| July 08, 2025 | 90.13 | 89.61 | 89.61 | 90.9 | 88.9 | 734,514 |
| July 07, 2025 | 90.88 | 90.07 | 90.07 | 91.25 | 89.5 | 569,988 |
| July 04, 2025 | 89.79 | 90.4 | 90.4 | 90.79 | 89.64 | 692,868 |
| July 03, 2025 | 90 | 89.79 | 89.79 | 90.85 | 89.6 | 743,278 |
| July 02, 2025 | 91.43 | 90.09 | 90.09 | 91.48 | 89.77 | 840,120 |
| July 01, 2025 | 90.35 | 91.05 | 91.05 | 91.49 | 90.35 | 1.59M |
| June 30, 2025 | 89.8 | 90.34 | 90.34 | 91.11 | 89.78 | 771,532 |
| June 27, 2025 | 90.05 | 89.78 | 89.78 | 90.9 | 89.4 | 720,914 |
| June 26, 2025 | 89.99 | 90.05 | 90.05 | 92.24 | 89.64 | 1.16M |
| June 25, 2025 | 89.8 | 89.98 | 89.98 | 90.63 | 87.86 | 1.58M |
| June 24, 2025 | 88 | 88.83 | 88.83 | 89.46 | 88 | 727,706 |
| June 23, 2025 | 86.56 | 86.95 | 86.95 | 87.66 | 86.56 | 599,092 |
| June 20, 2025 | 86.54 | 87.56 | 87.56 | 88.51 | 86.53 | 573,447 |
| June 19, 2025 | 88.36 | 86.72 | 86.72 | 88.97 | 86.5 | 701,048 |
| June 18, 2025 | 89.57 | 88.36 | 88.36 | 90.19 | 88.12 | 939,048 |
| June 17, 2025 | 90.5 | 89.62 | 89.62 | 91.75 | 89.47 | 792,275 |
| June 16, 2025 | 91.28 | 90.55 | 90.55 | 91.66 | 89.61 | 885,342 |
| June 13, 2025 | 92 | 90.99 | 90.99 | 92.17 | 90.22 | 1.04M |
