82.08
-4.33(-5.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 86.4 | 82.12 | 82.12 | 87.24 | 82.08 | 9,360 |
| September 25, 2025 | 88.79 | 86.41 | 86.41 | 88.8 | 86 | 1,967 |
| September 24, 2025 | 87.39 | 85.61 | 85.61 | 89.4 | 85 | 2,069 |
| September 23, 2025 | 87.29 | 86.21 | 86.21 | 89.6 | 86 | 5,888 |
| September 22, 2025 | 84.2 | 86.38 | 86.38 | 89.86 | 84.2 | 13,966 |
| September 19, 2025 | 91.5 | 87.54 | 87.54 | 91.5 | 87.21 | 3,991 |
| September 18, 2025 | 92.5 | 89.86 | 89.86 | 92.5 | 87.27 | 6,375 |
| September 17, 2025 | 89 | 88.99 | 88.99 | 89.35 | 87.5 | 2,331 |
| September 16, 2025 | 89.75 | 89.36 | 89.36 | 90.25 | 87.55 | 9,647 |
| September 15, 2025 | 84.61 | 86.2 | 86.2 | 91.95 | 84.61 | 6,517 |
| September 12, 2025 | 87.9 | 89.05 | 89.05 | 91 | 86.02 | 1,000 |
| September 11, 2025 | 86.1 | 87.78 | 87.78 | 89.5 | 86.1 | 1,155 |
| September 10, 2025 | 87 | 86.1 | 86.1 | 91 | 85.56 | 2,061 |
| September 09, 2025 | 92.8 | 87.57 | 87.57 | 92.8 | 85.01 | 5,496 |
| September 08, 2025 | 93.45 | 89.4 | 89.4 | 93.45 | 87.4 | 4,151 |
| September 05, 2025 | 90.98 | 89.38 | 89.38 | 91.05 | 86.07 | 429 |
| September 04, 2025 | 90.81 | 88.93 | 88.93 | 90.81 | 88 | 2,419 |
| September 03, 2025 | 92.55 | 86.49 | 86.49 | 92.55 | 86 | 941 |
| September 02, 2025 | 87 | 88.15 | 88.15 | 91 | 84.75 | 3,276 |
| September 01, 2025 | 91 | 87.67 | 87.67 | 91 | 87.5 | 1,226 |
| August 29, 2025 | 89 | 87.84 | 87.84 | 91.75 | 85.1 | 4,124 |
| August 28, 2025 | 88 | 87.43 | 87.43 | 88 | 82.51 | 1,892 |
| August 26, 2025 | 81.27 | 85.39 | 85.39 | 86.23 | 81.27 | 4,777 |
| August 25, 2025 | 88 | 82.13 | 82.13 | 88 | 82.03 | 2,910 |
| August 22, 2025 | 87.5 | 84.99 | 84.99 | 87.5 | 81.5 | 808 |
| August 21, 2025 | 82.5 | 83.62 | 83.62 | 85.7 | 80.05 | 4,651 |
| August 20, 2025 | 81.76 | 83.93 | 83.93 | 84.48 | 79 | 1,090 |
| August 19, 2025 | 78.26 | 81.76 | 81.76 | 82 | 78.26 | 730 |
| 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 |