79.78
+2.52(+3.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 93.4 | 92.23 | 92.23 | 93.98 | 91.99 | 63,504 |
| July 21, 2025 | 93.85 | 92.83 | 92.83 | 94.34 | 92.16 | 75,476 |
| July 18, 2025 | 92.86 | 93.4 | 93.4 | 94.47 | 91.32 | 92,681 |
| July 17, 2025 | 93.5 | 92.86 | 92.86 | 95.4 | 92 | 139,895 |
| July 16, 2025 | 93.35 | 93.5 | 93.5 | 94.34 | 92.11 | 103,108 |
| July 15, 2025 | 90.5 | 92.55 | 92.55 | 93.39 | 90.5 | 117,664 |
| July 14, 2025 | 90.16 | 89.72 | 89.72 | 91.75 | 89.01 | 133,384 |
| July 11, 2025 | 93.98 | 90.87 | 90.37 | 93.99 | 90.5 | 178,831 |
| July 10, 2025 | 95.9 | 92.96 | 92.45 | 95.9 | 92.4 | 82,699 |
| July 09, 2025 | 95 | 94.46 | 93.94 | 95.41 | 93.5 | 74,149 |
| July 08, 2025 | 93.45 | 94.19 | 94.19 | 97.7 | 93.4 | 314,315 |
| July 07, 2025 | 94.35 | 92.67 | 92.67 | 94.99 | 91.72 | 65,724 |
| July 04, 2025 | 94.75 | 93.4 | 93.4 | 95.39 | 92.51 | 86,853 |
| July 03, 2025 | 95.24 | 93.87 | 93.87 | 95.52 | 93.5 | 117,892 |
| July 02, 2025 | 96.49 | 95.24 | 95.24 | 96.49 | 94.15 | 131,998 |
| July 01, 2025 | 96.07 | 95.62 | 95.62 | 96.75 | 95.21 | 82,145 |
| June 30, 2025 | 96.95 | 95.93 | 95.93 | 97.99 | 95.3 | 137,908 |
| June 27, 2025 | 93 | 96.4 | 96.4 | 97.75 | 92.94 | 279,318 |
| June 26, 2025 | 94.8 | 92.98 | 92.98 | 94.8 | 92.2 | 75,671 |
| June 25, 2025 | 92 | 93.66 | 93.66 | 94.1 | 91.7 | 89,847 |
| June 24, 2025 | 91 | 91.43 | 91.43 | 92.14 | 90.89 | 66,803 |
| June 23, 2025 | 91.66 | 90.2 | 90.2 | 91.66 | 89.25 | 51,281 |
| June 20, 2025 | 89.58 | 90.61 | 90.61 | 91.88 | 88.72 | 73,630 |
| June 19, 2025 | 91 | 89.69 | 89.69 | 91.25 | 89.01 | 86,057 |
| June 18, 2025 | 90.9 | 90.56 | 90.56 | 91.98 | 89.74 | 56,626 |
| June 17, 2025 | 93.2 | 90.9 | 90.9 | 94 | 90.51 | 80,581 |
| June 16, 2025 | 93.5 | 92.61 | 92.61 | 94.19 | 89.13 | 135,709 |
| June 13, 2025 | 92.9 | 93.21 | 93.21 | 93.55 | 90.9 | 118,168 |
| June 12, 2025 | 96.6 | 94.51 | 94.51 | 99 | 93.51 | 193,953 |
| June 11, 2025 | 94.3 | 95.88 | 95.88 | 98.66 | 93.3 | 590,466 |
| June 10, 2025 | 93.65 | 93.36 | 93.36 | 95.36 | 92.5 | 138,199 |
| June 09, 2025 | 91.23 | 93.22 | 93.22 | 93.55 | 91.23 | 143,596 |
| June 06, 2025 | 92.05 | 91.21 | 91.21 | 93.7 | 90.41 | 287,275 |
| June 05, 2025 | 92.4 | 91.14 | 91.14 | 93.31 | 91.02 | 85,232 |
| June 04, 2025 | 91.86 | 92.4 | 92.4 | 93.49 | 91.12 | 103,718 |
| June 03, 2025 | 92.48 | 91.86 | 91.86 | 93.78 | 91.55 | 81,179 |
| June 02, 2025 | 94.8 | 92.31 | 92.31 | 94.8 | 91.2 | 281,130 |
| May 30, 2025 | 89.69 | 91.88 | 91.88 | 93.45 | 89.69 | 234,250 |
| May 29, 2025 | 90.01 | 90.14 | 90.14 | 91.6 | 89.99 | 101,352 |
| May 28, 2025 | 91.02 | 90.79 | 90.79 | 92.6 | 90.1 | 83,412 |
| May 27, 2025 | 92.52 | 91.44 | 91.44 | 92.52 | 90.71 | 100,651 |
| May 26, 2025 | 91.02 | 91.86 | 91.86 | 94.98 | 90.51 | 170,975 |