82.75
-0.39(-0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 83.5 | 82.75 | 82.75 | 84.18 | 82.35 | 13.54M |
| August 14, 2025 | 84.4 | 83.14 | 83.14 | 84.4 | 82.65 | 10.25M |
| August 13, 2025 | 82 | 83.19 | 83.19 | 83.4 | 82 | 9.13M |
| August 12, 2025 | 84 | 82.98 | 82.98 | 84 | 82.5 | 11.16M |
| August 11, 2025 | 83.84 | 83.23 | 83.23 | 83.84 | 83.07 | 15.16M |
| August 08, 2025 | 84.5 | 84.36 | 84.36 | 84.63 | 84.05 | 15.3M |
| August 07, 2025 | 84.6 | 83.94 | 83.94 | 84.6 | 80.5 | 13.07M |
| August 06, 2025 | 84.2 | 83.44 | 83.44 | 84.2 | 83.36 | 10.88M |
| August 05, 2025 | 82.56 | 83.61 | 83.61 | 84.2 | 82.46 | 14.4M |
| August 04, 2025 | 83.99 | 83.23 | 83.23 | 83.99 | 82.71 | 13.19M |
| August 01, 2025 | 84.67 | 81.95 | 81.95 | 84.67 | 81.05 | 21.88M |
| July 31, 2025 | 82.18 | 82.2 | 82.2 | 82.4 | 80 | 12.48M |
| July 30, 2025 | 82.58 | 82.39 | 82.39 | 82.58 | 82.05 | 12.81M |
| July 29, 2025 | 84.49 | 81.91 | 81.91 | 84.49 | 81.24 | 11.34M |
| July 28, 2025 | 83.89 | 82.03 | 82.03 | 83.89 | 81.71 | 12.69M |
| July 25, 2025 | 82.6 | 82.1 | 82.1 | 82.6 | 81.92 | 14.94M |
| July 24, 2025 | 84.7 | 82.29 | 82.29 | 84.7 | 81.5 | 11.29M |
| July 23, 2025 | 83.77 | 83.75 | 83.75 | 83.85 | 83.19 | 19.5M |
| July 22, 2025 | 84.59 | 82.77 | 82.77 | 84.59 | 79.67 | 12.02M |
| July 21, 2025 | 84.18 | 82.13 | 82.13 | 84.18 | 80.5 | 11.33M |
| July 18, 2025 | 82.57 | 81.73 | 81.73 | 82.57 | 79.9 | 7.57M |
| July 17, 2025 | 83.79 | 81.16 | 81.16 | 83.79 | 80.5 | 6.18M |
| July 16, 2025 | 81.32 | 81.35 | 81.35 | 81.4 | 81.05 | 6.75M |
| July 15, 2025 | 83.2 | 81.67 | 81.67 | 83.2 | 79.9 | 8.36M |
| July 14, 2025 | 82.5 | 81.88 | 81.88 | 82.65 | 81.54 | 11.7M |
| July 11, 2025 | 80.9 | 81.15 | 81.15 | 81.25 | 79.95 | 11.41M |
| July 10, 2025 | 80.33 | 80.71 | 80.71 | 80.82 | 80.33 | 8.23M |
| July 09, 2025 | 83.2 | 80.03 | 80.03 | 84.78 | 79 | 11.19M |
| July 08, 2025 | 81.54 | 80.78 | 80.78 | 81.54 | 80.55 | 5.82M |
| July 07, 2025 | 80.9 | 80.53 | 80.53 | 81.21 | 80.1 | 10.21M |
| July 04, 2025 | 81.45 | 80.89 | 80.89 | 81.56 | 80.7 | 17.71M |
| July 03, 2025 | 81.38 | 81.01 | 81.01 | 81.49 | 80.93 | 9.72M |
| July 02, 2025 | 81.17 | 81.11 | 81.11 | 81.21 | 80.3 | 9.54M |
| July 01, 2025 | 80.95 | 81.05 | 81.05 | 81.1 | 80.4 | 11.3M |
| June 30, 2025 | 82.2 | 79.99 | 79.99 | 82.2 | 79.54 | 19.07M |
| June 27, 2025 | 80.55 | 79.81 | 79.81 | 80.55 | 79.74 | 22.82M |
| June 26, 2025 | 81.39 | 81.12 | 81.12 | 81.39 | 80.97 | 8.18M |
| June 25, 2025 | 80.5 | 81.11 | 81.11 | 81.29 | 80.33 | 17.51M |
| June 24, 2025 | 81.39 | 80.98 | 80.98 | 82.28 | 80.9 | 24.23M |
| June 23, 2025 | 83.33 | 82.66 | 82.66 | 83.33 | 82.03 | 15.18M |
| June 20, 2025 | 82 | 82.23 | 82.23 | 83.7 | 82 | 15.09M |
| June 19, 2025 | 82.5 | 82.79 | 82.79 | 85 | 82.14 | 15.7M |
| June 18, 2025 | 84.3 | 82.79 | 82.79 | 84.3 | 81.79 | 12.09M |
| June 17, 2025 | 84.2 | 82.56 | 82.56 | 84.2 | 82.2 | 12.6M |
| June 16, 2025 | 84.2 | 83.09 | 83.09 | 84.2 | 82.9 | 18.77M |
| June 13, 2025 | 83.83 | 83.13 | 83.13 | 83.83 | 82.2 | 26.97M |
| June 12, 2025 | 82.38 | 81.39 | 81.39 | 82.38 | 80.78 | 18.07M |
| June 11, 2025 | 82.4 | 80.76 | 80.76 | 82.4 | 80.32 | 8.05M |
| June 10, 2025 | 80.38 | 80.61 | 80.61 | 80.7 | 79.9 | 11.92M |
| June 09, 2025 | 80.82 | 80.48 | 80.48 | 80.89 | 79.9 | 15.14M |
| June 06, 2025 | 81.95 | 81.23 | 81.23 | 81.95 | 79.9 | 12.14M |
| June 05, 2025 | 83.75 | 81.73 | 81.73 | 83.75 | 80.87 | 14.13M |
| June 04, 2025 | 81.77 | 81.34 | 81.34 | 82.47 | 80.97 | 12.25M |
| June 03, 2025 | 82.5 | 80.97 | 80.97 | 82.5 | 80.63 | 13.06M |
| June 02, 2025 | 80.9 | 80.52 | 80.52 | 80.9 | 79.42 | 13.51M |
| May 30, 2025 | 79.99 | 79.49 | 79.49 | 79.99 | 78.63 | 7.16M |
| May 29, 2025 | 79.74 | 79.1 | 79.1 | 79.74 | 78.98 | 13.43M |
| May 28, 2025 | 81.95 | 80.06 | 80.06 | 81.95 | 79.5 | 7.53M |
| May 27, 2025 | 80.52 | 79.56 | 79.56 | 80.52 | 77.38 | 10.77M |
| May 26, 2025 | 79.51 | 79.77 | 79.77 | 80.55 | 79.5 | 9.38M |