76.76
-1.21(-1.55%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 78.78 | 76.76 | 76.76 | 78.78 | 76.18 | 148,359 |
October 16, 2025 | 77.08 | 77.97 | 77.97 | 78.85 | 77.01 | 58,666 |
October 15, 2025 | 76.53 | 77.08 | 77.08 | 77.46 | 76.35 | 39,673 |
October 14, 2025 | 77.49 | 76.36 | 76.36 | 77.75 | 76.2 | 115,163 |
October 13, 2025 | 77.1 | 77.74 | 77.74 | 78.4 | 77 | 54,054 |
October 10, 2025 | 77.05 | 76.96 | 76.96 | 77.88 | 76.61 | 34,515 |
October 09, 2025 | 76.22 | 76.58 | 76.58 | 77.88 | 76.2 | 41,734 |
October 08, 2025 | 76.5 | 76.7 | 76.7 | 77.99 | 76.5 | 25,979 |
October 07, 2025 | 78.39 | 77.03 | 77.03 | 78.39 | 76.5 | 33,327 |
October 06, 2025 | 77.9 | 76.91 | 76.91 | 78.68 | 76.51 | 56,776 |
October 03, 2025 | 77.14 | 77.91 | 77.91 | 79.49 | 77.14 | 63,145 |
October 01, 2025 | 76.3 | 77.14 | 77.14 | 77.6 | 76.2 | 74,952 |
September 30, 2025 | 78.47 | 76.63 | 76.63 | 78.99 | 76.41 | 80,704 |
September 29, 2025 | 76.6 | 78.02 | 78.02 | 78.29 | 76.2 | 97,002 |
September 26, 2025 | 78.14 | 77.36 | 77.36 | 78.14 | 77.01 | 42,221 |
September 25, 2025 | 78.3 | 78.14 | 78.14 | 79.57 | 77.71 | 29,815 |
September 24, 2025 | 81.3 | 78.06 | 78.06 | 81.3 | 78 | 69,692 |
September 23, 2025 | 80.9 | 79.8 | 79.8 | 81.35 | 79.33 | 67,554 |
September 22, 2025 | 81.02 | 79.95 | 79.95 | 81.35 | 79.21 | 36,437 |
September 19, 2025 | 81.93 | 81.61 | 81.61 | 83.04 | 81.5 | 63,064 |
September 18, 2025 | 81.85 | 81.32 | 81.32 | 82.89 | 81.1 | 34,385 |
September 17, 2025 | 82.5 | 81.8 | 81.8 | 82.8 | 81.34 | 64,939 |
September 16, 2025 | 80.45 | 81.27 | 81.27 | 82.69 | 79.65 | 112,922 |
September 15, 2025 | 81.95 | 79.37 | 79.37 | 81.95 | 79.01 | 65,145 |
September 12, 2025 | 82.38 | 81.09 | 81.09 | 83 | 80.5 | 46,361 |
September 11, 2025 | 84.99 | 82.96 | 82.96 | 85.49 | 82.15 | 104,533 |
September 10, 2025 | 76.99 | 84.15 | 84.15 | 84.99 | 76.99 | 309,585 |
September 09, 2025 | 77.7 | 76.79 | 76.79 | 78.48 | 76.51 | 43,842 |
September 08, 2025 | 78 | 76.98 | 76.98 | 78.66 | 76.22 | 66,487 |
September 05, 2025 | 77.8 | 76.56 | 76.56 | 78.2 | 76.19 | 62,596 |
September 04, 2025 | 80.48 | 77.21 | 77.21 | 80.49 | 77 | 78,538 |
September 03, 2025 | 80.99 | 79.14 | 79.14 | 80.99 | 78.15 | 36,913 |
September 02, 2025 | 79 | 79.58 | 79.58 | 80.29 | 78.74 | 74,815 |
September 01, 2025 | 78.75 | 77.77 | 77.77 | 79.24 | 77.42 | 73,854 |
August 29, 2025 | 79.11 | 79.56 | 79.56 | 81.87 | 78.48 | 96,925 |
August 28, 2025 | 76.9 | 79.11 | 79.11 | 80.49 | 76.21 | 200,175 |
August 26, 2025 | 79.23 | 77.1 | 77.1 | 79.49 | 76.25 | 52,761 |
August 25, 2025 | 80.66 | 79.79 | 79.79 | 80.98 | 79.4 | 45,135 |
August 22, 2025 | 80.3 | 80.05 | 80.05 | 81.99 | 79.71 | 70,721 |
August 21, 2025 | 81.15 | 81.15 | 81.15 | 82.8 | 80.91 | 46,155 |
August 20, 2025 | 83.9 | 82.01 | 82.01 | 83.9 | 80.95 | 127,846 |
August 19, 2025 | 81 | 82.94 | 82.94 | 83.78 | 80.71 | 201,607 |
August 18, 2025 | 78.89 | 79.78 | 79.78 | 82 | 78 | 160,163 |
August 14, 2025 | 78.45 | 77.26 | 77.26 | 78.45 | 76.16 | 93,936 |
August 13, 2025 | 78.66 | 77.97 | 77.97 | 79.1 | 77.58 | 101,996 |
August 12, 2025 | 79.99 | 78.51 | 78.51 | 80.28 | 78.25 | 65,410 |
August 11, 2025 | 78.9 | 79.05 | 79.05 | 80.58 | 78.54 | 66,658 |
August 08, 2025 | 80.84 | 79.69 | 79.69 | 81.41 | 79 | 84,096 |
August 07, 2025 | 81.6 | 80.67 | 80.67 | 82.01 | 79.32 | 167,721 |
August 06, 2025 | 86.4 | 82.5 | 82.5 | 87.99 | 81.63 | 146,410 |
August 05, 2025 | 86.6 | 86.15 | 86.15 | 87.5 | 86 | 61,285 |
August 04, 2025 | 87.1 | 86.55 | 86.55 | 87.39 | 86.4 | 46,454 |
August 01, 2025 | 87.9 | 86.88 | 86.88 | 88.55 | 86.8 | 76,005 |
July 31, 2025 | 88.1 | 87.98 | 87.98 | 89.46 | 87 | 115,747 |
July 30, 2025 | 91 | 89.9 | 89.9 | 91 | 88.31 | 207,230 |
July 29, 2025 | 90.5 | 91.61 | 91.61 | 93.65 | 89.1 | 140,189 |
July 28, 2025 | 92.99 | 89.6 | 89.6 | 92.99 | 88.2 | 131,255 |
July 25, 2025 | 93.99 | 91.73 | 91.73 | 94.19 | 91.4 | 73,294 |
July 24, 2025 | 93.49 | 93.28 | 93.28 | 94.33 | 92.01 | 88,448 |
July 23, 2025 | 92.57 | 92.71 | 92.71 | 93.28 | 91.25 | 84,483 |