84.43
+0.89(+1.07%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 84.49 | 84.43 | 84.43 | 86.9 | 83.11 | 177,834 |
September 26, 2025 | 85.9 | 83.54 | 83.54 | 85.9 | 83.51 | 14,319 |
September 25, 2025 | 85.75 | 84.47 | 84.47 | 85.75 | 84.1 | 9,013 |
September 24, 2025 | 84.7 | 85.57 | 85.57 | 86.4 | 84.7 | 12,543 |
September 23, 2025 | 85.32 | 85 | 85 | 85.95 | 85 | 17,885 |
September 22, 2025 | 84.7 | 85.32 | 85.32 | 86.4 | 84.7 | 29,629 |
September 19, 2025 | 86.05 | 84.93 | 84.93 | 86.81 | 84.53 | 21,395 |
September 18, 2025 | 86.15 | 86.05 | 86.05 | 87.9 | 85.6 | 65,463 |
September 17, 2025 | 85.99 | 85.84 | 85.84 | 87.99 | 85.1 | 46,811 |
September 16, 2025 | 84.5 | 85.42 | 85.42 | 89 | 83.96 | 72,354 |
September 15, 2025 | 84.63 | 83.96 | 83.96 | 86.08 | 83.55 | 19,230 |
September 12, 2025 | 85.9 | 84.63 | 84.63 | 85.9 | 83.9 | 20,337 |
September 11, 2025 | 85.75 | 85.1 | 85.1 | 86.49 | 84.5 | 12,340 |
September 10, 2025 | 86.55 | 85.75 | 85.75 | 86.75 | 85.5 | 37,734 |
September 09, 2025 | 86.06 | 85.73 | 85.73 | 87.05 | 85.11 | 13,444 |
September 08, 2025 | 88.54 | 86.47 | 86.47 | 88.97 | 86 | 18,381 |
September 05, 2025 | 88 | 87.43 | 87.43 | 88 | 86.98 | 7,714 |
September 04, 2025 | 87.5 | 86.79 | 86.79 | 87.5 | 86.21 | 8,186 |
September 03, 2025 | 86.9 | 86.35 | 86.35 | 87.45 | 86 | 13,758 |
September 02, 2025 | 89.69 | 86.5 | 86.5 | 89.69 | 86 | 14,228 |
September 01, 2025 | 85.46 | 86.05 | 86.05 | 86.64 | 85.42 | 7,900 |
August 29, 2025 | 85 | 85.46 | 85.46 | 86.85 | 84.49 | 10,958 |
August 28, 2025 | 87.15 | 85.84 | 85.84 | 87.15 | 85.5 | 8,006 |
August 26, 2025 | 87.56 | 85.85 | 85.85 | 87.89 | 85.5 | 8,529 |
August 25, 2025 | 88.64 | 87.5 | 87.5 | 89.49 | 87.11 | 5,892 |
August 22, 2025 | 88 | 87.98 | 87.98 | 88.65 | 87.75 | 10,013 |
August 21, 2025 | 88.34 | 87.81 | 87.81 | 88.88 | 87.75 | 20,913 |
August 20, 2025 | 88.48 | 88.34 | 88.34 | 89.39 | 87.8 | 14,431 |
August 19, 2025 | 87.96 | 87.82 | 87.82 | 89.55 | 86.81 | 29,332 |
August 18, 2025 | 86.9 | 87.3 | 87.3 | 88 | 86 | 21,523 |
August 14, 2025 | 88.07 | 85.14 | 85.14 | 88.07 | 84.95 | 7,315 |
August 13, 2025 | 86.1 | 85.79 | 85.79 | 86.99 | 85.75 | 23,608 |
August 12, 2025 | 85.6 | 86.09 | 86.09 | 87.49 | 85.6 | 10,512 |
August 11, 2025 | 88.37 | 86.09 | 86.09 | 88.37 | 86 | 22,206 |
August 08, 2025 | 87.67 | 86.64 | 86.64 | 88.77 | 86.25 | 30,139 |
August 07, 2025 | 86.44 | 87.67 | 87.67 | 88.49 | 84.52 | 54,689 |
August 06, 2025 | 87.87 | 86.48 | 86.48 | 88.99 | 86.15 | 63,948 |
August 05, 2025 | 91.75 | 88.18 | 88.18 | 91.75 | 88 | 77,681 |
August 04, 2025 | 91.95 | 90.64 | 90.64 | 100 | 89.05 | 956,636 |
August 01, 2025 | 90.2 | 88.92 | 88.92 | 91.99 | 88.68 | 46,689 |
July 31, 2025 | 89.33 | 88.86 | 88.86 | 89.33 | 88.42 | 8,421 |
July 30, 2025 | 87.73 | 89.33 | 89.33 | 90.69 | 86.99 | 37,195 |
July 29, 2025 | 87.83 | 87.22 | 87.22 | 88.48 | 86.81 | 17,075 |
July 28, 2025 | 88 | 87.82 | 87.82 | 89.11 | 87.52 | 17,274 |
July 25, 2025 | 88.45 | 88 | 88 | 89.07 | 87.68 | 18,472 |
July 24, 2025 | 90.51 | 88.45 | 88.45 | 90.51 | 88.1 | 17,087 |
July 23, 2025 | 89.6 | 88.9 | 88.9 | 90.13 | 88.1 | 10,242 |
July 22, 2025 | 90.8 | 88.96 | 88.96 | 90.8 | 88.36 | 29,456 |
July 21, 2025 | 88.8 | 89.69 | 89.69 | 90.68 | 88.8 | 19,316 |
July 18, 2025 | 89.72 | 89.68 | 89.68 | 90.5 | 89.05 | 19,697 |
July 17, 2025 | 91.95 | 89.76 | 89.76 | 91.95 | 89.5 | 36,015 |
July 16, 2025 | 90.8 | 90.2 | 90.2 | 91.1 | 89.9 | 32,997 |
July 15, 2025 | 87.55 | 90.17 | 90.17 | 91.15 | 87.55 | 78,343 |
July 14, 2025 | 89.55 | 87.85 | 87.85 | 89.55 | 87.63 | 16,294 |
July 11, 2025 | 87.56 | 87.95 | 87.95 | 88.75 | 87.5 | 8,245 |
July 10, 2025 | 89.71 | 88.14 | 88.14 | 89.71 | 88.01 | 8,103 |
July 09, 2025 | 88.5 | 88.21 | 88.21 | 90.8 | 88 | 31,855 |
July 08, 2025 | 89.15 | 88.04 | 88.04 | 90.49 | 87.25 | 27,589 |
July 07, 2025 | 88.45 | 89.32 | 89.32 | 90.94 | 88.45 | 21,986 |
July 04, 2025 | 87.2 | 89.17 | 89.17 | 90.87 | 87.2 | 65,616 |