81.79
-1.4(-1.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 83.01 | 81.79 | 81.79 | 84 | 81.5 | 13,265 |
| October 16, 2025 | 82.55 | 83.19 | 83.19 | 83.48 | 82.55 | 2,336 |
| October 15, 2025 | 82.61 | 82.06 | 82.06 | 83.79 | 82 | 6,306 |
| October 14, 2025 | 84.8 | 82.59 | 82.59 | 84.9 | 82.45 | 5,510 |
| October 13, 2025 | 83.35 | 83.15 | 83.15 | 85 | 82.31 | 3,471 |
| October 10, 2025 | 86.5 | 83.35 | 83.35 | 86.5 | 82 | 17,289 |
| October 09, 2025 | 85 | 84.65 | 84.65 | 88 | 82.61 | 23,147 |
| October 08, 2025 | 84 | 83.06 | 83.06 | 85.66 | 83 | 5,486 |
| October 07, 2025 | 83.12 | 84.32 | 84.32 | 85.35 | 83 | 6,897 |
| October 06, 2025 | 84.93 | 83.95 | 83.95 | 85.85 | 83.35 | 7,283 |
| October 03, 2025 | 83.62 | 84.88 | 84.88 | 85 | 83.5 | 7,008 |
| October 01, 2025 | 82.55 | 83.51 | 83.51 | 84.99 | 82.55 | 3,511 |
| September 30, 2025 | 85 | 84.19 | 84.19 | 85.78 | 84.08 | 1,300 |
| September 29, 2025 | 88 | 84.14 | 84.14 | 88 | 83.41 | 3,388 |
| September 26, 2025 | 84.01 | 83.43 | 83.43 | 84.98 | 82.61 | 5,328 |
| September 25, 2025 | 86.8 | 84.58 | 84.58 | 86.8 | 84.5 | 5,913 |
| September 24, 2025 | 86 | 84.56 | 84.56 | 87.41 | 83.2 | 7,988 |
| September 23, 2025 | 87.06 | 86.24 | 86.24 | 88.8 | 86 | 14,198 |
| September 22, 2025 | 85.5 | 87.05 | 87.05 | 91.68 | 85.5 | 25,976 |
| September 19, 2025 | 86.5 | 87.55 | 87.55 | 90.9 | 86.07 | 34,676 |
| September 18, 2025 | 90.9 | 86.49 | 86.49 | 91.68 | 85.36 | 22,057 |
| September 17, 2025 | 84.24 | 89.34 | 89.34 | 96.98 | 82.81 | 115,362 |
| September 16, 2025 | 81.98 | 82.62 | 82.62 | 84.98 | 81.98 | 15,088 |
| September 15, 2025 | 84.4 | 81.93 | 81.93 | 84.4 | 81 | 10,595 |
| September 12, 2025 | 84.42 | 82.9 | 82.9 | 84.88 | 82.15 | 6,238 |
| September 11, 2025 | 83.17 | 84.43 | 84.43 | 84.95 | 82.15 | 7,426 |
| September 10, 2025 | 84.75 | 83.71 | 83.71 | 84.75 | 81.61 | 8,092 |
| September 09, 2025 | 84.98 | 82.53 | 82.53 | 84.98 | 81.31 | 8,060 |
| September 08, 2025 | 83.1 | 82.65 | 82.65 | 85.64 | 82.1 | 5,143 |
| September 05, 2025 | 82.11 | 83.61 | 83.61 | 84.03 | 81.8 | 8,546 |
| September 04, 2025 | 84.1 | 82.06 | 82.06 | 86.5 | 81.8 | 24,953 |
| September 03, 2025 | 86.06 | 83.52 | 83.52 | 86.8 | 81.8 | 23,224 |
| September 02, 2025 | 87 | 85.76 | 85.76 | 89.14 | 85.05 | 10,711 |
| September 01, 2025 | 88.89 | 87.93 | 87.93 | 89.01 | 87.18 | 4,744 |
| August 29, 2025 | 84.31 | 88.88 | 88.88 | 92.45 | 83.01 | 24,264 |
| August 28, 2025 | 87 | 84.8 | 84.8 | 87.08 | 84 | 11,284 |
| August 26, 2025 | 85 | 87.34 | 87.34 | 87.79 | 85 | 5,923 |
| August 25, 2025 | 85.5 | 85.96 | 85.96 | 87.04 | 83.11 | 13,954 |
| August 22, 2025 | 85.56 | 84.37 | 84.37 | 86 | 82.99 | 18,298 |
| August 21, 2025 | 89.39 | 85.14 | 85.14 | 89.39 | 83.42 | 84,681 |
| August 20, 2025 | 89.1 | 88.45 | 88.45 | 91 | 87.5 | 11,703 |
| August 19, 2025 | 86.1 | 89.98 | 89.98 | 92.99 | 86.1 | 19,549 |
| August 18, 2025 | 89.62 | 87.92 | 87.92 | 91.99 | 87 | 16,590 |
| August 14, 2025 | 90.51 | 89.62 | 89.62 | 93.48 | 88.9 | 7,343 |
| August 13, 2025 | 91 | 91.01 | 91.01 | 93.49 | 90.52 | 21,763 |
| August 12, 2025 | 93.5 | 91.74 | 91.74 | 95.99 | 91 | 20,818 |
| August 11, 2025 | 93.07 | 93.49 | 93.49 | 95.99 | 92.42 | 7,668 |
| August 08, 2025 | 94 | 93.07 | 93.07 | 95.26 | 93 | 8,847 |
| August 07, 2025 | 95.6 | 95.01 | 95.01 | 95.9 | 94.6 | 2,625 |
| August 06, 2025 | 96.31 | 95.95 | 95.95 | 98.31 | 95.61 | 7,690 |
| August 05, 2025 | 100.3 | 97 | 97 | 100.3 | 96.31 | 4,171 |
| August 04, 2025 | 96 | 98.07 | 98.07 | 100.18 | 96 | 5,085 |
| August 01, 2025 | 97.74 | 97.9 | 97.9 | 99.9 | 96 | 4,938 |
| July 31, 2025 | 99 | 97.22 | 97.22 | 99.96 | 95.8 | 6,619 |
| July 30, 2025 | 100 | 99.52 | 99.52 | 100.96 | 99.33 | 2,434 |
| July 29, 2025 | 99 | 100.08 | 100.08 | 100.99 | 98.73 | 8,471 |
| July 28, 2025 | 105.8 | 100.33 | 100.33 | 105.8 | 99.5 | 8,848 |
| July 25, 2025 | 102.1 | 102.25 | 102.25 | 103.5 | 101.41 | 9,607 |
| July 24, 2025 | 102 | 103.15 | 103.15 | 103.99 | 101.02 | 12,935 |
| July 23, 2025 | 104.46 | 102.92 | 102.92 | 104.46 | 101.75 | 18,213 |