80.11
+1.69(+2.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 79.97 | 80.11 | 80.11 | 81.88 | 78.56 | 9,278 |
| August 14, 2025 | 81 | 78.42 | 78.42 | 82.95 | 77.88 | 10,504 |
| August 13, 2025 | 80.71 | 79.66 | 79.66 | 82.2 | 78.83 | 4,207 |
| August 12, 2025 | 78.8 | 80.65 | 80.65 | 83.9 | 77.08 | 22,508 |
| August 11, 2025 | 77 | 77.29 | 77.29 | 77.95 | 75.8 | 3,350 |
| August 08, 2025 | 77.2 | 75.71 | 75.71 | 78.59 | 75.06 | 4,419 |
| August 07, 2025 | 75.85 | 76.82 | 76.82 | 78.01 | 75.5 | 6,049 |
| August 06, 2025 | 78.98 | 76.73 | 76.73 | 78.98 | 76.5 | 5,427 |
| August 05, 2025 | 81.55 | 77.46 | 77.46 | 82.99 | 76.75 | 13,391 |
| August 04, 2025 | 79.01 | 80.03 | 80.03 | 80.83 | 77.01 | 8,965 |
| August 01, 2025 | 79.3 | 80.06 | 80.06 | 81.63 | 79.3 | 2,906 |
| July 31, 2025 | 80.3 | 80.33 | 80.33 | 81.65 | 80.13 | 8,252 |
| July 30, 2025 | 82.18 | 81.41 | 81.41 | 82.79 | 80.37 | 6,176 |
| July 29, 2025 | 81.62 | 80.81 | 80.81 | 81.92 | 80.26 | 9,060 |
| July 28, 2025 | 83.55 | 81.65 | 81.65 | 84.02 | 81.4 | 5,260 |
| July 25, 2025 | 84.53 | 83.55 | 83.55 | 84.53 | 82 | 8,202 |
| July 24, 2025 | 82.95 | 84.43 | 84.43 | 84.8 | 81.97 | 16,821 |
| July 23, 2025 | 85.98 | 82.39 | 82.39 | 85.99 | 81.2 | 21,646 |
| July 22, 2025 | 84.68 | 84.98 | 84.98 | 85.88 | 84.41 | 3,311 |
| July 21, 2025 | 85.14 | 85.29 | 85.29 | 85.99 | 83.26 | 23,171 |
| July 18, 2025 | 85.3 | 83.6 | 83.6 | 85.84 | 83 | 14,266 |
| July 17, 2025 | 85.85 | 85.52 | 85.52 | 87.29 | 85.25 | 15,270 |
| July 16, 2025 | 87.35 | 86.41 | 86.41 | 87.35 | 85.65 | 5,426 |
| July 15, 2025 | 84.65 | 86.36 | 86.36 | 86.89 | 84.65 | 4,013 |
| July 14, 2025 | 86.5 | 85.87 | 85.87 | 88.74 | 85 | 14,889 |
| July 11, 2025 | 84.32 | 85.2 | 85.2 | 86.88 | 83.55 | 14,988 |
| July 10, 2025 | 83.96 | 84.08 | 84.08 | 85.18 | 83.12 | 16,091 |
| July 09, 2025 | 86.8 | 83.96 | 83.96 | 87.03 | 83 | 13,695 |
| July 08, 2025 | 86.84 | 85.43 | 85.43 | 88.39 | 84 | 12,321 |
| July 07, 2025 | 89.89 | 86.84 | 86.84 | 89.89 | 86.05 | 12,162 |
| July 04, 2025 | 87.96 | 85.94 | 85.94 | 88.8 | 85.12 | 6,707 |
| July 03, 2025 | 85.79 | 86.86 | 86.86 | 88.49 | 85.31 | 10,759 |
| July 02, 2025 | 87.2 | 87.44 | 87.44 | 88.68 | 85.66 | 8,188 |
| July 01, 2025 | 85.2 | 88.16 | 88.16 | 89.35 | 85.2 | 24,125 |
| June 30, 2025 | 85.03 | 87.17 | 87.17 | 88.42 | 83.72 | 15,435 |
| June 27, 2025 | 85.59 | 85.03 | 85.03 | 86.8 | 84.56 | 6,514 |
| June 26, 2025 | 86.69 | 85.51 | 85.51 | 86.69 | 82.99 | 6,362 |
| June 25, 2025 | 85 | 85.54 | 85.54 | 87.03 | 84.24 | 6,530 |
| June 24, 2025 | 85.9 | 83.7 | 83.7 | 85.9 | 83.5 | 8,165 |
| June 23, 2025 | 80.4 | 83.05 | 83.05 | 84.78 | 80.4 | 8,337 |
| June 20, 2025 | 81.4 | 82.06 | 82.06 | 84.05 | 81.28 | 19,375 |
| June 19, 2025 | 86 | 82.43 | 82.43 | 87.43 | 81.56 | 33,630 |
| June 18, 2025 | 84.22 | 86.06 | 86.06 | 88.37 | 84.22 | 32,053 |
| June 17, 2025 | 87 | 84.25 | 84.25 | 88.56 | 83.57 | 24,040 |
| June 16, 2025 | 83.15 | 85.56 | 85.56 | 85.88 | 83.15 | 16,427 |
| June 13, 2025 | 88.8 | 84.41 | 84.41 | 88.8 | 83.81 | 17,757 |
| June 12, 2025 | 87.83 | 86.67 | 86.67 | 88.9 | 86 | 20,371 |
| June 11, 2025 | 89.18 | 87.83 | 87.83 | 90.57 | 87.5 | 26,259 |
| June 10, 2025 | 90.31 | 89.17 | 89.17 | 92 | 88.8 | 22,314 |
| June 09, 2025 | 89.49 | 90.31 | 90.31 | 92.4 | 87.71 | 25,597 |
| June 06, 2025 | 89.4 | 87.75 | 87.75 | 89.4 | 86.52 | 16,825 |
| June 05, 2025 | 88.92 | 88.95 | 88.95 | 89.39 | 84.6 | 14,758 |
| June 04, 2025 | 87.85 | 87.44 | 87.44 | 88 | 86.8 | 12,137 |
| June 03, 2025 | 86.07 | 86.52 | 86.52 | 88.88 | 85.4 | 29,583 |
| June 02, 2025 | 85 | 85.4 | 85.4 | 86 | 83.28 | 35,340 |
| May 30, 2025 | 85.2 | 84.66 | 84.66 | 85.2 | 82 | 21,815 |
| May 29, 2025 | 87 | 83.83 | 83.83 | 87 | 81.8 | 48,260 |
| May 28, 2025 | 87.5 | 87.25 | 87.25 | 88 | 84.83 | 27,640 |
| May 27, 2025 | 82 | 86.34 | 86.34 | 86.8 | 82 | 70,435 |
| May 26, 2025 | 82.41 | 81.97 | 81.97 | 83.69 | 80.78 | 31,679 |