83.24
-1.26(-1.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 85.3 | 83.24 | 83.24 | 85.3 | 81.6 | 69,639 |
| August 18, 2025 | 84.94 | 84.5 | 84.5 | 85.3 | 82.5 | 47,400 |
| August 14, 2025 | 82.1 | 81.25 | 81.25 | 84.9 | 81 | 51,199 |
| August 13, 2025 | 88.3 | 83.58 | 83.58 | 88.3 | 82.68 | 149,285 |
| August 12, 2025 | 87.55 | 87.04 | 87.04 | 90.54 | 86.16 | 155,936 |
| August 11, 2025 | 90.44 | 87.94 | 87.94 | 91.49 | 86.99 | 183,146 |
| August 08, 2025 | 86.92 | 90.44 | 90.44 | 93.61 | 86.51 | 1.29M |
| August 07, 2025 | 86.59 | 86.92 | 86.92 | 87.9 | 83.97 | 151,996 |
| August 06, 2025 | 88 | 86.59 | 86.59 | 88.98 | 84.15 | 323,003 |
| August 05, 2025 | 85.99 | 88.11 | 88.11 | 89.5 | 85.41 | 663,737 |
| August 04, 2025 | 87.1 | 85.65 | 85.65 | 89.5 | 83.89 | 2.09M |
| August 01, 2025 | 76 | 84.33 | 84.33 | 88.88 | 74.5 | 1.09M |
| July 31, 2025 | 75.2 | 74.61 | 74.61 | 77.25 | 73.5 | 86,322 |
| July 30, 2025 | 71.99 | 76.06 | 76.06 | 79 | 71.79 | 209,763 |
| July 29, 2025 | 72.56 | 71.75 | 71.75 | 72.56 | 71.01 | 33,483 |
| July 28, 2025 | 72 | 72.23 | 72.23 | 74.12 | 71.5 | 30,211 |
| July 25, 2025 | 74.41 | 72.58 | 72.58 | 74.41 | 72.13 | 47,526 |
| July 24, 2025 | 74.9 | 74.11 | 74.11 | 75.29 | 73.71 | 46,436 |
| July 23, 2025 | 75.69 | 74.57 | 74.57 | 75.69 | 73.72 | 25,012 |
| July 22, 2025 | 76.59 | 74.85 | 74.85 | 76.59 | 74 | 33,219 |
| July 21, 2025 | 76.79 | 75.65 | 75.65 | 76.98 | 75.17 | 47,697 |
| July 18, 2025 | 77.28 | 76.18 | 76.18 | 77.28 | 75.2 | 39,542 |
| July 17, 2025 | 77.95 | 76.51 | 76.51 | 77.99 | 76.05 | 27,067 |
| July 16, 2025 | 75.81 | 77 | 77 | 77.4 | 75.81 | 38,743 |
| July 15, 2025 | 75.2 | 76.1 | 76.1 | 76.9 | 75.2 | 33,714 |
| July 14, 2025 | 75.8 | 75.57 | 75.57 | 76.4 | 73.59 | 37,482 |
| July 11, 2025 | 76.02 | 75.76 | 75.76 | 77.73 | 75.52 | 47,250 |
| July 10, 2025 | 76.7 | 76.37 | 76.37 | 77.97 | 75 | 49,138 |
| July 09, 2025 | 76.63 | 76.7 | 76.7 | 77.25 | 76.43 | 23,489 |
| July 08, 2025 | 76.5 | 76.39 | 76.39 | 77.78 | 76 | 40,070 |
| July 07, 2025 | 77.85 | 76.96 | 76.96 | 78.42 | 76.62 | 26,790 |
| July 04, 2025 | 78.23 | 77.85 | 77.85 | 78.97 | 77.16 | 36,040 |
| July 03, 2025 | 77.24 | 78.23 | 78.23 | 78.95 | 77.24 | 49,236 |
| July 02, 2025 | 79.6 | 77.23 | 77.23 | 79.6 | 76.2 | 52,351 |
| July 01, 2025 | 78.34 | 78.74 | 78.74 | 80.73 | 78.01 | 98,472 |
| June 30, 2025 | 78.2 | 78.33 | 78.33 | 80.07 | 78.16 | 59,491 |
| June 27, 2025 | 78.5 | 77.86 | 77.86 | 79.1 | 77.75 | 43,955 |
| June 26, 2025 | 78.98 | 78.37 | 78.37 | 79.86 | 77.57 | 43,229 |
| June 25, 2025 | 77.75 | 78.32 | 78.32 | 78.69 | 77.01 | 41,105 |
| June 24, 2025 | 76.9 | 76.91 | 76.91 | 79.66 | 76.51 | 127,470 |
| June 23, 2025 | 76.8 | 75.9 | 75.9 | 77 | 75.54 | 24,586 |
| June 20, 2025 | 75.02 | 77 | 77 | 77.6 | 75.02 | 40,767 |
| June 19, 2025 | 77.4 | 75.25 | 75.25 | 77.69 | 75 | 64,180 |
| June 18, 2025 | 78.8 | 77.7 | 77.7 | 79.01 | 77.4 | 28,748 |
| June 17, 2025 | 78.2 | 78.65 | 78.65 | 80.49 | 77.97 | 93,993 |
| June 16, 2025 | 78.78 | 78.2 | 78.2 | 79.47 | 76.58 | 65,342 |
| June 13, 2025 | 78.1 | 78.29 | 78.29 | 79.06 | 77.5 | 71,778 |
| June 12, 2025 | 83.2 | 79.51 | 79.51 | 83.2 | 79 | 91,250 |
| June 11, 2025 | 79.9 | 81.78 | 81.78 | 84.13 | 79.61 | 278,198 |
| June 10, 2025 | 79.3 | 79.57 | 79.57 | 80.7 | 79.04 | 85,328 |
| June 09, 2025 | 78.05 | 79.13 | 79.13 | 79.99 | 78.05 | 58,807 |
| June 06, 2025 | 78.75 | 78.21 | 78.21 | 79.34 | 78 | 59,420 |
| June 05, 2025 | 79.53 | 78.56 | 78.56 | 81.01 | 78.3 | 93,823 |
| June 04, 2025 | 80 | 78.42 | 78.42 | 80.09 | 77.56 | 35,309 |
| June 03, 2025 | 80.5 | 79.24 | 79.24 | 80.8 | 78.65 | 81,046 |
| June 02, 2025 | 77.8 | 79.46 | 79.46 | 81.09 | 77.11 | 145,874 |
| May 30, 2025 | 78.2 | 77.52 | 77.52 | 78.4 | 76.69 | 54,848 |
| May 29, 2025 | 78.5 | 77.86 | 77.86 | 78.98 | 77.4 | 67,559 |
| May 28, 2025 | 78.9 | 77.98 | 77.98 | 79.6 | 77.55 | 77,955 |
| May 27, 2025 | 78.8 | 78.29 | 78.29 | 80.54 | 77.25 | 143,059 |