82.06
+0.64(+0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 82.5 | 82.06 | 82.06 | 82.5 | 80.1 | 983 |
| August 14, 2025 | 81 | 81.42 | 81.42 | 82.92 | 80.1 | 2,705 |
| August 13, 2025 | 84.38 | 83.34 | 83.34 | 85.99 | 81.85 | 3,436 |
| August 12, 2025 | 89.9 | 86.1 | 86.1 | 89.9 | 84.1 | 2,853 |
| August 11, 2025 | 89.9 | 88.5 | 88.5 | 89.9 | 86.2 | 1,084 |
| August 08, 2025 | 87.2 | 86.95 | 86.95 | 89.89 | 86.5 | 1,385 |
| August 07, 2025 | 86.31 | 87.15 | 87.15 | 89.99 | 86.01 | 902 |
| August 06, 2025 | 88.6 | 88.5 | 88.5 | 89 | 86.63 | 507 |
| August 05, 2025 | 88 | 86.84 | 86.84 | 90.45 | 86.11 | 1,889 |
| August 04, 2025 | 89.75 | 86.5 | 86.5 | 89.75 | 86.11 | 1,877 |
| August 01, 2025 | 87.99 | 87.47 | 87.47 | 89.5 | 86 | 4,407 |
| July 31, 2025 | 89.01 | 88.08 | 88.08 | 91.8 | 87.5 | 6,862 |
| July 30, 2025 | 93 | 89.99 | 89.99 | 93 | 88.16 | 2,904 |
| July 29, 2025 | 91.34 | 89.61 | 89.61 | 91.34 | 89 | 2,990 |
| July 28, 2025 | 92.95 | 91.34 | 91.34 | 94.9 | 89.72 | 3,457 |
| July 25, 2025 | 91 | 90.96 | 90.96 | 92.99 | 89 | 3,041 |
| July 24, 2025 | 92.2 | 92.5 | 92.5 | 93.48 | 90.25 | 1,780 |
| July 23, 2025 | 91.1 | 93.69 | 93.69 | 94.9 | 91.1 | 951 |
| July 22, 2025 | 95.89 | 94.99 | 94.99 | 95.89 | 93 | 247 |
| July 21, 2025 | 97 | 93.39 | 93.39 | 97 | 91.25 | 4,968 |
| July 18, 2025 | 93 | 95.5 | 95.5 | 95.5 | 89.5 | 14,216 |
| July 17, 2025 | 93.2 | 93.5 | 93.5 | 94 | 91.35 | 3,790 |
| July 16, 2025 | 95 | 92.24 | 92.24 | 95 | 92 | 2,117 |
| July 15, 2025 | 93 | 91.2 | 91.2 | 94 | 91 | 2,218 |
| July 14, 2025 | 93.2 | 93 | 93 | 95 | 91.3 | 4,333 |
| July 11, 2025 | 93.5 | 93.16 | 93.16 | 95 | 93 | 4,169 |
| July 10, 2025 | 96 | 93.54 | 93.54 | 96 | 93 | 2,772 |
| July 09, 2025 | 96 | 94.65 | 94.65 | 96 | 94 | 2,648 |
| July 08, 2025 | 94.45 | 93.97 | 93.97 | 96.5 | 92.7 | 3,812 |
| July 07, 2025 | 94 | 96.38 | 96.38 | 96.99 | 94 | 5,411 |
| July 04, 2025 | 97 | 95.99 | 95.99 | 97 | 94.1 | 2,141 |
| July 03, 2025 | 93.01 | 94.57 | 94.57 | 95.9 | 93.01 | 3,482 |
| July 02, 2025 | 95.2 | 94.84 | 94.84 | 97 | 93.5 | 3,345 |
| July 01, 2025 | 99.79 | 95.2 | 95.2 | 99.79 | 95 | 18,532 |
| June 30, 2025 | 95.55 | 96.89 | 96.89 | 97.69 | 90.75 | 12,826 |
| June 27, 2025 | 99.45 | 93.04 | 93.04 | 99.45 | 92.41 | 12,388 |
| June 26, 2025 | 97.1 | 96.75 | 96.75 | 99 | 94 | 4,394 |
| June 25, 2025 | 94 | 94.94 | 94.94 | 97.76 | 93.9 | 9,742 |
| June 24, 2025 | 95.95 | 93.11 | 93.11 | 95.95 | 93 | 2,974 |
| June 23, 2025 | 93.9 | 91.57 | 91.57 | 93.9 | 89.05 | 1,227 |
| June 20, 2025 | 91.55 | 92.04 | 92.04 | 94.55 | 89.5 | 11,600 |
| June 19, 2025 | 96.4 | 91.58 | 91.58 | 99.45 | 91.58 | 10,995 |
| June 18, 2025 | 93.92 | 96.4 | 96.4 | 100.9 | 93.92 | 12,294 |
| June 17, 2025 | 101.4 | 96.33 | 96.33 | 101.4 | 96.33 | 13,692 |
| June 16, 2025 | 98.29 | 101.4 | 101.4 | 103.06 | 94.5 | 17,054 |
| June 13, 2025 | 96.01 | 98.17 | 98.17 | 100 | 93.5 | 9,699 |
| June 12, 2025 | 101.75 | 98.05 | 98.05 | 104.29 | 96.5 | 13,060 |
| June 11, 2025 | 105.99 | 100.39 | 100.39 | 106 | 100 | 24,111 |
| June 10, 2025 | 115.99 | 105.15 | 105.15 | 115.99 | 105.15 | 91,248 |
| June 09, 2025 | 106.7 | 110.69 | 110.69 | 110.69 | 106 | 83,031 |
| June 06, 2025 | 102.47 | 105.42 | 105.42 | 109 | 102.47 | 123,150 |
| June 05, 2025 | 94.37 | 99.94 | 99.94 | 102.34 | 93.99 | 93,760 |
| June 04, 2025 | 98 | 94.37 | 94.37 | 99 | 92 | 23,351 |
| June 03, 2025 | 96.51 | 97.83 | 97.83 | 100.8 | 95 | 154,678 |
| June 02, 2025 | 84.5 | 91.64 | 91.64 | 91.64 | 83 | 39,141 |
| May 30, 2025 | 87 | 83.31 | 83.31 | 88.49 | 81.5 | 39,551 |
| May 29, 2025 | 96.4 | 88.47 | 88.47 | 96.4 | 88.47 | 69,177 |
| May 28, 2025 | 100 | 98.3 | 98.3 | 104.94 | 96.07 | 298,535 |
| May 27, 2025 | 89 | 96.52 | 96.52 | 96.62 | 86.31 | 653,573 |
| May 26, 2025 | 70.28 | 80.52 | 80.52 | 80.52 | 70.28 | 30,898 |