81.34
-0.91(-1.11%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 82.7 | 81.34 | 81.34 | 83.29 | 81.1 | 36,853 |
October 16, 2025 | 82.8 | 82.25 | 82.25 | 83.83 | 81.51 | 35,544 |
October 15, 2025 | 83.39 | 82.4 | 82.4 | 83.6 | 81.9 | 39,222 |
October 14, 2025 | 84.44 | 83.12 | 83.12 | 84.44 | 81 | 76,288 |
October 13, 2025 | 83.61 | 83.02 | 83.02 | 84.9 | 82.66 | 21,559 |
October 10, 2025 | 82.78 | 83.37 | 83.37 | 84.2 | 82.63 | 38,342 |
October 09, 2025 | 82.22 | 82.53 | 82.53 | 83.79 | 80.9 | 61,521 |
October 08, 2025 | 85.8 | 82.17 | 82.17 | 86.2 | 81.9 | 132,052 |
October 07, 2025 | 86.13 | 84.11 | 84.11 | 86.9 | 83 | 84,335 |
October 06, 2025 | 87.11 | 86.13 | 86.13 | 88.19 | 85.69 | 41,351 |
October 03, 2025 | 87.1 | 86.47 | 86.47 | 88.9 | 85.65 | 79,635 |
October 01, 2025 | 87.59 | 87.31 | 87.31 | 88.4 | 87 | 21,124 |
September 30, 2025 | 88.2 | 87.12 | 87.12 | 89.7 | 86.54 | 60,147 |
September 29, 2025 | 90.99 | 88.19 | 88.19 | 91.54 | 85.55 | 222,317 |
September 26, 2025 | 90.9 | 89.78 | 89.78 | 91.36 | 86 | 97,209 |
September 25, 2025 | 89.39 | 90.03 | 90.03 | 90.89 | 88 | 124,947 |
September 24, 2025 | 91.3 | 89 | 89 | 91.49 | 88.49 | 124,481 |
September 23, 2025 | 91 | 90.52 | 90.52 | 92.51 | 89.9 | 109,671 |
September 22, 2025 | 91.82 | 91.24 | 91.24 | 92.49 | 90 | 45,103 |
September 19, 2025 | 90.1 | 91.82 | 91.82 | 92.54 | 90.1 | 34,027 |
September 18, 2025 | 92.65 | 90.33 | 90.33 | 92.81 | 90.01 | 38,834 |
September 17, 2025 | 91.67 | 91.25 | 91.25 | 92.83 | 90.85 | 35,346 |
September 16, 2025 | 91.9 | 91.67 | 91.67 | 93.63 | 90.7 | 82,168 |
September 15, 2025 | 93 | 91.9 | 91.9 | 93.72 | 91.5 | 49,877 |
September 12, 2025 | 92.97 | 93.26 | 93.26 | 94.26 | 91.5 | 55,217 |
September 11, 2025 | 92.94 | 92.34 | 92.34 | 93.93 | 91.52 | 25,435 |
September 10, 2025 | 92.44 | 92.94 | 92.94 | 95.5 | 92.1 | 109,256 |
September 09, 2025 | 94.99 | 91.44 | 91.44 | 94.99 | 90.52 | 63,426 |
September 08, 2025 | 92.89 | 94.1 | 94.1 | 95.9 | 91.2 | 58,458 |
September 05, 2025 | 91.75 | 91.69 | 91.69 | 93.9 | 88.2 | 42,062 |
September 04, 2025 | 90.01 | 91.36 | 91.36 | 92.6 | 90.01 | 22,162 |
September 03, 2025 | 89.44 | 90.41 | 90.41 | 91.1 | 89 | 51,784 |
September 02, 2025 | 89.11 | 89.44 | 89.44 | 90.9 | 88.6 | 35,613 |
September 01, 2025 | 87.5 | 89.65 | 89.65 | 90.4 | 87.1 | 34,708 |
August 29, 2025 | 87.98 | 87.44 | 87.44 | 89.8 | 87.1 | 24,862 |
August 28, 2025 | 88.2 | 87.78 | 87.78 | 88.8 | 86.2 | 14,249 |
August 26, 2025 | 89.89 | 88.35 | 88.35 | 89.89 | 85.66 | 64,671 |
August 25, 2025 | 90.87 | 89.21 | 89.21 | 90.88 | 89 | 32,280 |
August 22, 2025 | 92.95 | 90.12 | 90.12 | 93 | 89.1 | 113,452 |
August 21, 2025 | 92.9 | 92.57 | 92.57 | 93.79 | 91 | 101,601 |
August 20, 2025 | 93.9 | 92.67 | 92.67 | 93.9 | 91.5 | 73,503 |
August 19, 2025 | 90.5 | 92.47 | 92.47 | 94.6 | 89.8 | 57,977 |
August 18, 2025 | 95 | 91 | 91 | 95.95 | 90.53 | 130,214 |
August 14, 2025 | 95.31 | 95.3 | 95.3 | 98.8 | 95.3 | 69,283 |
August 13, 2025 | 101.99 | 100.32 | 100.32 | 101.99 | 98.25 | 38,123 |
August 12, 2025 | 101.11 | 100.11 | 100.11 | 102.19 | 99 | 30,583 |
August 11, 2025 | 98.45 | 101.11 | 101.11 | 102.4 | 97 | 47,070 |
August 08, 2025 | 98.6 | 98.04 | 98.04 | 101.4 | 95 | 50,267 |
August 07, 2025 | 100 | 98.91 | 98.91 | 101.45 | 97.26 | 75,539 |
August 06, 2025 | 105 | 101.15 | 101.15 | 105 | 99.95 | 41,105 |
August 05, 2025 | 106 | 104.85 | 104.85 | 107.9 | 104 | 30,040 |
August 04, 2025 | 103.59 | 106.24 | 106.24 | 107.43 | 103.59 | 25,152 |
August 01, 2025 | 107 | 105.31 | 105.31 | 108.5 | 105 | 22,347 |
July 31, 2025 | 108 | 107.33 | 107.33 | 112 | 107 | 31,299 |
July 30, 2025 | 107 | 110.46 | 110.46 | 112 | 104.8 | 89,074 |
July 29, 2025 | 106.98 | 106.79 | 106.79 | 109.5 | 105 | 41,958 |
July 28, 2025 | 108 | 106.32 | 106.32 | 109.74 | 104 | 44,628 |
July 25, 2025 | 111 | 108.5 | 108.5 | 111 | 106.31 | 20,212 |
July 24, 2025 | 113.72 | 111.3 | 111.3 | 114.9 | 110.1 | 28,627 |
July 23, 2025 | 114.44 | 113.72 | 113.72 | 116 | 111 | 39,412 |