80.50
-1.93(-2.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 85.59 | 81.13 | 81.13 | 85.6 | 79.11 | 4,959 |
| October 16, 2025 | 83.98 | 82.43 | 82.43 | 83.99 | 79.98 | 4,320 |
| October 15, 2025 | 84 | 81.15 | 81.15 | 84 | 78 | 2,007 |
| October 14, 2025 | 84 | 81.5 | 81.5 | 86 | 80.06 | 11,221 |
| October 13, 2025 | 75.73 | 82.19 | 82.19 | 82.2 | 74.21 | 18,466 |
| October 10, 2025 | 74.98 | 74.73 | 74.73 | 76.79 | 74 | 6,328 |
| October 09, 2025 | 77.84 | 73.98 | 73.98 | 77.84 | 72 | 5,963 |
| October 08, 2025 | 77.9 | 74.84 | 74.84 | 77.9 | 73.1 | 3,316 |
| October 07, 2025 | 77.99 | 74.52 | 74.52 | 77.99 | 74.01 | 5,257 |
| October 06, 2025 | 76 | 74.61 | 74.61 | 79 | 72.72 | 5,705 |
| October 03, 2025 | 79.9 | 76.15 | 76.15 | 79.9 | 75.8 | 10,409 |
| October 01, 2025 | 79.59 | 77.76 | 77.76 | 79.6 | 76.4 | 6,830 |
| September 30, 2025 | 81 | 77.89 | 77.89 | 81.19 | 77.45 | 11,738 |
| September 29, 2025 | 82.3 | 79.28 | 79.28 | 83.21 | 78.48 | 4,081 |
| 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 |