80.27
+0.46(+0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 81.5 | 80.27 | 80.27 | 83.8 | 79.4 | 5.19M |
| September 05, 2025 | 78.17 | 79.81 | 79.81 | 80.9 | 77.67 | 5.11M |
| September 04, 2025 | 79.35 | 78.03 | 78.03 | 79.5 | 77.5 | 844,210 |
| September 03, 2025 | 76.9 | 78.59 | 78.59 | 79.3 | 76.14 | 2.56M |
| September 02, 2025 | 76.8 | 76.28 | 76.28 | 78.67 | 75.09 | 1.78M |
| September 01, 2025 | 71.38 | 77.39 | 77.39 | 77.99 | 71.38 | 6.56M |
| August 29, 2025 | 72.25 | 71.38 | 71.38 | 73.35 | 71 | 797,751 |
| August 28, 2025 | 74 | 72.87 | 72.87 | 75 | 72.78 | 718,223 |
| August 26, 2025 | 74.91 | 74.12 | 74.12 | 74.91 | 72.3 | 1.25M |
| August 25, 2025 | 76.8 | 75.27 | 75.27 | 77.5 | 74.8 | 3.6M |
| August 22, 2025 | 74.99 | 75.97 | 75.97 | 77.25 | 73.81 | 6.38M |
| August 21, 2025 | 72.6 | 75.01 | 75.01 | 76.05 | 71.7 | 4.44M |
| August 20, 2025 | 71.25 | 72.68 | 72.68 | 73.81 | 70.7 | 2.87M |
| August 19, 2025 | 70.5 | 71.96 | 71.96 | 73.1 | 69.21 | 2.77M |
| August 18, 2025 | 67 | 69.34 | 69.34 | 70 | 66.76 | 2.55M |
| August 14, 2025 | 67.9 | 66.72 | 66.72 | 67.9 | 66.35 | 785,409 |
| August 13, 2025 | 67.73 | 67.65 | 67.65 | 69 | 67.08 | 3.03M |
| August 12, 2025 | 69.1 | 67.73 | 67.73 | 69.58 | 67.29 | 534,577 |
| August 11, 2025 | 72 | 69.09 | 69.09 | 72.29 | 68.5 | 612,550 |
| August 08, 2025 | 69.89 | 70.94 | 70.94 | 71.8 | 69.42 | 2.52M |
| August 07, 2025 | 65.9 | 69.86 | 69.86 | 70.79 | 65.58 | 3.85M |
| August 06, 2025 | 67.4 | 65.9 | 65.9 | 68.99 | 65.11 | 3.68M |
| August 05, 2025 | 70.05 | 67.47 | 67.47 | 70.05 | 67.05 | 834,929 |
| August 04, 2025 | 71 | 70.03 | 70.03 | 71.42 | 69.69 | 1.2M |
| August 01, 2025 | 71.5 | 70.71 | 70.71 | 71.9 | 70.51 | 585,464 |
| July 31, 2025 | 73 | 71.28 | 71.28 | 73.41 | 70.71 | 1.07M |
| July 30, 2025 | 73 | 73.09 | 73.09 | 73.94 | 72.2 | 1.94M |
| July 29, 2025 | 74.39 | 72.92 | 72.92 | 75 | 72.01 | 3.28M |
| July 28, 2025 | 76.7 | 74.69 | 74.69 | 76.79 | 73.8 | 1.35M |
| July 25, 2025 | 80.17 | 76.97 | 76.97 | 80.45 | 76.5 | 1.62M |
| July 24, 2025 | 79.49 | 79.69 | 79.69 | 80.2 | 76.56 | 3.95M |
| July 23, 2025 | 81 | 79.5 | 79.5 | 81.7 | 79 | 1.59M |
| July 22, 2025 | 78 | 80.96 | 80.96 | 81.59 | 78 | 5.7M |
| July 21, 2025 | 73.95 | 77.48 | 77.48 | 78.16 | 71.82 | 8.37M |
| July 18, 2025 | 76.6 | 73.94 | 73.94 | 77.6 | 73.1 | 2.45M |
| July 17, 2025 | 76 | 76.9 | 76.9 | 79.62 | 76 | 3.54M |
| July 16, 2025 | 84 | 81.63 | 81.63 | 84.35 | 80.45 | 3.89M |
| July 15, 2025 | 82.34 | 83.12 | 83.12 | 83.49 | 82.04 | 1.51M |
| July 14, 2025 | 84.55 | 82.34 | 82.34 | 84.72 | 81.61 | 1.81M |
| July 11, 2025 | 84.51 | 84.88 | 84.88 | 85.99 | 83.52 | 4.2M |
| July 10, 2025 | 81.3 | 83.94 | 83.94 | 85.95 | 80.31 | 11.19M |
| July 09, 2025 | 80.59 | 80.89 | 80.89 | 83.9 | 80.25 | 3.08M |
| July 08, 2025 | 80.97 | 80.71 | 80.71 | 82.4 | 78.01 | 3.94M |
| July 07, 2025 | 78.02 | 79.77 | 79.77 | 82.4 | 78.01 | 6.81M |
| July 04, 2025 | 77.95 | 77.78 | 77.78 | 80 | 73.5 | 11.77M |
| July 03, 2025 | 79 | 77.51 | 77.51 | 79.28 | 77.16 | 381,795 |
| July 02, 2025 | 79.3 | 78.69 | 78.69 | 79.91 | 77.84 | 1.35M |
| July 01, 2025 | 81.9 | 78.97 | 78.97 | 82.7 | 78.39 | 1.41M |
| June 30, 2025 | 79.65 | 80.78 | 80.78 | 81.05 | 77.72 | 1.54M |
| June 27, 2025 | 75.16 | 77.66 | 77.66 | 77.95 | 75.16 | 1.07M |
| June 26, 2025 | 74.5 | 75.05 | 75.05 | 75.56 | 74.5 | 445,810 |
| June 25, 2025 | 75.07 | 74.13 | 74.13 | 75.55 | 73.45 | 1.3M |
| June 24, 2025 | 75.55 | 75.45 | 75.45 | 76.8 | 75 | 478,399 |
| June 23, 2025 | 74 | 74.75 | 74.75 | 75.93 | 73.85 | 433,529 |
| June 20, 2025 | 74.6 | 75.26 | 75.26 | 76.44 | 74.53 | 433,504 |
| June 19, 2025 | 77 | 75.62 | 75.62 | 78.11 | 75 | 1.11M |
| June 18, 2025 | 77.99 | 77.36 | 77.36 | 79.33 | 77 | 404,582 |
| June 17, 2025 | 78.7 | 78.44 | 78.44 | 81.75 | 77.6 | 1.28M |
| June 16, 2025 | 77.93 | 79.5 | 79.5 | 79.9 | 75.34 | 1.1M |
| June 13, 2025 | 76.5 | 77.93 | 77.93 | 78.94 | 75.81 | 1.05M |