80.59
+0.47(+0.59%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 85.03 | 80.59 | 80.59 | 85.75 | 80 | 1.09M |
September 05, 2025 | 79.8 | 80.12 | 80.12 | 81.39 | 79.01 | 481,104 |
September 04, 2025 | 83.25 | 79.79 | 79.79 | 83.75 | 79.6 | 976,649 |
September 03, 2025 | 82.79 | 82.2 | 82.2 | 84.47 | 81.95 | 733,043 |
September 02, 2025 | 81.5 | 82.51 | 82.51 | 84.33 | 81.5 | 570,407 |
September 01, 2025 | 82.18 | 81.91 | 81.91 | 82.6 | 81 | 437,599 |
August 29, 2025 | 82.99 | 81.84 | 81.84 | 83.15 | 81.67 | 324,597 |
August 28, 2025 | 84.75 | 82.31 | 82.31 | 85.03 | 82.05 | 540,778 |
August 26, 2025 | 85.5 | 84.68 | 84.68 | 85.78 | 83.94 | 325,761 |
August 25, 2025 | 87 | 85.57 | 85.57 | 87.49 | 85.21 | 470,501 |
August 22, 2025 | 85.41 | 86.53 | 86.53 | 87.1 | 85.09 | 587,697 |
August 21, 2025 | 87.6 | 85.98 | 85.98 | 88.88 | 84.5 | 701,230 |
August 20, 2025 | 86.7 | 87.22 | 87.22 | 87.79 | 84.99 | 738,150 |
August 19, 2025 | 83.56 | 86.46 | 86.46 | 86.71 | 83.42 | 865,079 |
August 18, 2025 | 84.09 | 83.71 | 83.71 | 85.24 | 83.5 | 502,416 |
August 14, 2025 | 83.32 | 83.48 | 83.48 | 84.8 | 82.65 | 591,443 |
August 13, 2025 | 85.54 | 83.32 | 83.32 | 86.14 | 83 | 616,218 |
August 12, 2025 | 86.94 | 85.36 | 85.36 | 87.14 | 85.01 | 560,660 |
August 11, 2025 | 85.95 | 86.59 | 86.59 | 87.42 | 85.26 | 475,906 |
August 08, 2025 | 87.62 | 85.85 | 85.85 | 87.79 | 85.51 | 594,977 |
August 07, 2025 | 86.9 | 87.21 | 87.21 | 87.78 | 85.1 | 1.03M |
August 06, 2025 | 90.3 | 86.66 | 86.66 | 90.5 | 86.4 | 1.11M |
August 05, 2025 | 92.49 | 90.1 | 90.1 | 94.7 | 89.79 | 1.33M |
August 04, 2025 | 95.8 | 92.17 | 92.17 | 96.62 | 91.6 | 1.33M |
August 01, 2025 | 98.99 | 94.37 | 94.37 | 101.85 | 94 | 1.4M |
July 31, 2025 | 99 | 99.16 | 99.16 | 100.95 | 98.25 | 1.65M |
July 30, 2025 | 102 | 100.76 | 100.76 | 106.3 | 100.3 | 9.4M |
July 29, 2025 | 95.42 | 100.17 | 100.17 | 100.7 | 95.06 | 2.3M |
July 28, 2025 | 94 | 95.25 | 95.25 | 98.3 | 93.27 | 1.44M |
July 25, 2025 | 96.99 | 94.14 | 94.14 | 97.86 | 94.01 | 1.26M |
July 24, 2025 | 98.3 | 97.2 | 97.2 | 99.3 | 96.91 | 691,331 |
July 23, 2025 | 99.78 | 98.59 | 98.59 | 99.99 | 97.76 | 665,197 |
July 22, 2025 | 98.57 | 99.43 | 99.43 | 100.4 | 98.18 | 983,768 |
July 21, 2025 | 99.25 | 98.57 | 98.57 | 99.74 | 98 | 643,563 |
July 18, 2025 | 99.28 | 98.21 | 98.21 | 99.48 | 96.75 | 846,631 |
July 17, 2025 | 101.7 | 98.92 | 98.92 | 102.23 | 98.55 | 1.06M |
July 16, 2025 | 102 | 101.62 | 101.62 | 104.67 | 100.96 | 2.58M |
July 15, 2025 | 96.4 | 101.79 | 101.79 | 102.94 | 96.35 | 2.52M |
July 14, 2025 | 99.13 | 96.57 | 96.57 | 99.74 | 95.8 | 976,275 |
July 11, 2025 | 100 | 99.62 | 99.62 | 100.8 | 97.57 | 744,349 |
July 10, 2025 | 99.34 | 100.18 | 100.18 | 100.8 | 98.43 | 810,415 |
July 09, 2025 | 98.75 | 98.92 | 98.92 | 100.65 | 98.02 | 818,080 |
July 08, 2025 | 101 | 98.35 | 98.35 | 101.08 | 96.59 | 1.43M |
July 07, 2025 | 101.34 | 100.84 | 100.84 | 102.4 | 100.53 | 688,742 |
July 04, 2025 | 101.94 | 101.28 | 101.28 | 102.5 | 100.82 | 800,562 |
July 03, 2025 | 100.97 | 101.47 | 101.47 | 103.27 | 100.3 | 1.28M |
July 02, 2025 | 102.64 | 100.95 | 100.95 | 102.9 | 100.27 | 979,992 |
July 01, 2025 | 99.35 | 101.99 | 101.99 | 103.25 | 99.34 | 3M |
June 30, 2025 | 98.34 | 98.97 | 98.97 | 101.34 | 97.53 | 2.75M |
June 27, 2025 | 97.06 | 97.44 | 97.44 | 98.89 | 96.25 | 1.01M |
June 26, 2025 | 97.79 | 96.58 | 96.58 | 98.47 | 96 | 1.04M |
June 25, 2025 | 96.7 | 97.78 | 97.78 | 98.89 | 96.01 | 3.26M |
June 24, 2025 | 90.79 | 96.02 | 96.02 | 97.2 | 90.79 | 3.42M |
June 23, 2025 | 89.75 | 90.01 | 90.01 | 92.13 | 89.46 | 1.12M |
June 20, 2025 | 86.99 | 91.49 | 91.49 | 92 | 86.55 | 1.27M |
June 19, 2025 | 90.14 | 86.86 | 86.86 | 90.69 | 84.8 | 1.04M |
June 18, 2025 | 90.7 | 90.17 | 90.17 | 91.85 | 89.91 | 549,997 |
June 17, 2025 | 92.97 | 90.85 | 90.85 | 93.35 | 90.38 | 725,077 |
June 16, 2025 | 93.99 | 92.35 | 92.35 | 93.99 | 90.4 | 905,448 |
June 13, 2025 | 90.5 | 93.01 | 93.01 | 93.69 | 88.31 | 944,268 |