78.90
+1.82(+2.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 77.85 | 77.08 | 77.08 | 78 | 76.1 | 6,683 |
| September 25, 2025 | 76.17 | 77.85 | 77.85 | 78 | 76.12 | 5,356 |
| September 24, 2025 | 78 | 76.17 | 76.17 | 78.2 | 76 | 4,003 |
| September 23, 2025 | 76.26 | 76.05 | 76.05 | 78.4 | 75.88 | 853 |
| September 22, 2025 | 76.51 | 76.26 | 76.26 | 78.99 | 75.4 | 2,427 |
| September 19, 2025 | 76.05 | 76.51 | 76.51 | 78 | 75.56 | 4,667 |
| September 18, 2025 | 78.35 | 76.05 | 76.05 | 78.35 | 76 | 7,457 |
| September 17, 2025 | 76.3 | 78.35 | 78.35 | 79.5 | 76.3 | 4,617 |
| September 16, 2025 | 75.5 | 76.51 | 76.51 | 79 | 75.5 | 2,969 |
| September 15, 2025 | 77.79 | 77.71 | 77.71 | 78.17 | 76 | 5,010 |
| September 12, 2025 | 77.99 | 77.79 | 77.79 | 77.99 | 74 | 7,712 |
| September 11, 2025 | 76 | 74.99 | 74.99 | 78 | 74 | 3,467 |
| September 10, 2025 | 75.99 | 75.77 | 75.77 | 76.95 | 75 | 1,921 |
| September 09, 2025 | 78.3 | 75.99 | 75.99 | 78.3 | 74.62 | 1,151 |
| September 08, 2025 | 77.99 | 75.2 | 75.2 | 78.5 | 75 | 3,641 |
| September 05, 2025 | 78.5 | 75.8 | 75.8 | 78.5 | 74.51 | 4,937 |
| September 04, 2025 | 77.5 | 76.52 | 76.52 | 79.5 | 76.4 | 3,762 |
| September 03, 2025 | 80 | 77.06 | 77.06 | 80 | 76.3 | 4,486 |
| September 02, 2025 | 79.74 | 78.29 | 78.29 | 79.74 | 76.44 | 3,381 |
| September 01, 2025 | 76.1 | 76.44 | 76.44 | 78.78 | 76.1 | 2,000 |
| August 29, 2025 | 73.71 | 76.07 | 76.07 | 79.63 | 73.71 | 4,994 |
| August 28, 2025 | 75.8 | 76.47 | 76.47 | 80.45 | 75.74 | 925 |
| August 26, 2025 | 80.4 | 77.69 | 77.69 | 80.98 | 76.7 | 6,605 |
| August 25, 2025 | 78 | 79.8 | 79.8 | 80.98 | 78 | 1,330 |
| August 22, 2025 | 81.81 | 79.2 | 79.2 | 81.81 | 77.2 | 1,108 |
| August 21, 2025 | 78.5 | 80.97 | 80.97 | 82.46 | 78.5 | 1,180 |
| August 20, 2025 | 77.5 | 80.45 | 80.45 | 80.48 | 75.2 | 2,982 |
| August 19, 2025 | 75 | 76.65 | 76.65 | 78.59 | 75 | 2,983 |
| August 18, 2025 | 74.61 | 76.67 | 76.67 | 79.5 | 74.61 | 2,238 |
| August 14, 2025 | 76.15 | 76.5 | 76.5 | 77.98 | 76.15 | 2,748 |
| August 13, 2025 | 80.7 | 78.04 | 78.04 | 81.7 | 77.75 | 1,445 |
| August 12, 2025 | 81.9 | 80.7 | 80.7 | 81.9 | 78.39 | 1,210 |
| August 11, 2025 | 76.3 | 79.4 | 79.4 | 81.5 | 76.3 | 1,218 |
| August 08, 2025 | 79.99 | 79.92 | 79.92 | 81.45 | 76 | 8,513 |
| August 07, 2025 | 80.29 | 77.87 | 77.87 | 80.29 | 77 | 1,923 |
| August 06, 2025 | 79.3 | 80.29 | 80.29 | 81.45 | 78.25 | 4,953 |
| August 05, 2025 | 77.5 | 78.06 | 78.06 | 79.2 | 77.5 | 2,199 |
| August 04, 2025 | 77.1 | 77.33 | 77.33 | 79.99 | 77 | 2,582 |
| August 01, 2025 | 79.44 | 78.1 | 78.1 | 80.6 | 77.6 | 4,754 |
| July 31, 2025 | 80 | 80.34 | 80.34 | 81 | 78.4 | 4,382 |
| July 30, 2025 | 78.75 | 80.48 | 80.48 | 80.89 | 78 | 8,566 |
| July 29, 2025 | 81.39 | 78.79 | 78.79 | 82 | 78 | 16,613 |
| July 28, 2025 | 82 | 81.45 | 81.45 | 83.55 | 81.01 | 12,561 |
| July 25, 2025 | 86.5 | 85.25 | 85.25 | 86.5 | 83.31 | 6,409 |
| July 24, 2025 | 87 | 87 | 86 | 87.8 | 86 | 4,144 |
| July 23, 2025 | 90 | 87.93 | 86.92 | 91 | 86.2 | 18,794 |
| July 22, 2025 | 89.49 | 89.65 | 88.62 | 92 | 87.5 | 7,962 |
| July 21, 2025 | 88 | 88.09 | 87.08 | 89.99 | 88 | 4,599 |
| July 18, 2025 | 90 | 88.22 | 88.22 | 90.99 | 87.11 | 10,148 |
| July 17, 2025 | 90.43 | 90.1 | 90.1 | 91.23 | 89.5 | 3,242 |
| July 16, 2025 | 91.82 | 89.92 | 89.92 | 91.82 | 89 | 12,801 |
| July 15, 2025 | 91.5 | 91.99 | 91.99 | 92.85 | 88.26 | 20,614 |
| July 14, 2025 | 92.19 | 92.75 | 92.75 | 94.04 | 90.72 | 17,684 |
| July 11, 2025 | 96.9 | 94.51 | 94.51 | 97 | 89.88 | 29,069 |
| July 10, 2025 | 97.05 | 94.62 | 94.62 | 97.05 | 92.75 | 4,183 |
| July 09, 2025 | 95.49 | 95.15 | 95.15 | 96.81 | 90 | 21,121 |
| July 08, 2025 | 93.87 | 92.9 | 92.9 | 93.87 | 92.5 | 7,901 |
| July 07, 2025 | 96.96 | 93.16 | 93.16 | 96.96 | 92.3 | 13,720 |
| July 04, 2025 | 99.7 | 97 | 97 | 103.5 | 94.89 | 28,129 |
| July 03, 2025 | 103.05 | 99.89 | 99.89 | 104.9 | 99.65 | 17,643 |