80.71
-1.12(-1.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 82.03 | 80.71 | 80.71 | 82.03 | 80.61 | 8.67M |
| August 21, 2025 | 82.85 | 81.83 | 81.83 | 83.37 | 81.73 | 6.33M |
| August 20, 2025 | 82.14 | 82.76 | 82.76 | 83.55 | 81.84 | 11.24M |
| August 19, 2025 | 82.9 | 82.09 | 82.09 | 82.97 | 81.8 | 12.46M |
| August 18, 2025 | 83 | 82.78 | 82.78 | 83.5 | 81.94 | 7.95M |
| August 14, 2025 | 84.9 | 82.32 | 82.32 | 84.98 | 81.83 | 13.99M |
| August 13, 2025 | 84.4 | 85.11 | 84.6 | 85.86 | 83.8 | 11.68M |
| August 12, 2025 | 83.75 | 83.91 | 83.41 | 84.19 | 83.18 | 5.97M |
| August 11, 2025 | 82.45 | 83.45 | 83.45 | 83.9 | 81.77 | 10.07M |
| August 08, 2025 | 83 | 81.78 | 81.78 | 83.58 | 81.5 | 6.61M |
| August 07, 2025 | 83.55 | 83.41 | 83.41 | 83.88 | 81.91 | 5.84M |
| August 06, 2025 | 85.5 | 83.99 | 83.99 | 85.6 | 83.69 | 5.79M |
| August 05, 2025 | 83.7 | 85.23 | 85.23 | 85.45 | 83.5 | 10.38M |
| August 04, 2025 | 82.94 | 83.49 | 83.49 | 83.75 | 82.44 | 5.55M |
| August 01, 2025 | 83.25 | 83.24 | 83.24 | 84.2 | 82.45 | 10.66M |
| July 31, 2025 | 83.8 | 83.25 | 83.25 | 83.9 | 82.91 | 7.42M |
| July 30, 2025 | 84.34 | 84.46 | 84.46 | 84.69 | 83.55 | 6.83M |
| July 29, 2025 | 83.7 | 84.04 | 84.04 | 84.35 | 83.12 | 7.88M |
| July 28, 2025 | 83.79 | 83.7 | 83.7 | 84.83 | 83.2 | 8.2M |
| July 25, 2025 | 85.8 | 83.48 | 83.48 | 86.05 | 83.14 | 11.5M |
| July 24, 2025 | 86.58 | 85.84 | 85.84 | 86.99 | 85.25 | 8.02M |
| July 23, 2025 | 86.69 | 86.48 | 86.48 | 87.34 | 86.15 | 8M |
| July 22, 2025 | 87.53 | 86.33 | 86.33 | 87.84 | 86.2 | 6.74M |
| July 21, 2025 | 87.1 | 87.53 | 87.53 | 88.09 | 86.11 | 6.26M |
| July 18, 2025 | 87.8 | 87.03 | 87.03 | 87.84 | 86.43 | 15.91M |
| July 17, 2025 | 88.6 | 87.84 | 87.84 | 88.77 | 87.42 | 7.15M |
| July 16, 2025 | 88.15 | 88.58 | 88.58 | 88.95 | 87.88 | 6.84M |
| July 15, 2025 | 89.15 | 88.1 | 88.1 | 89.5 | 87.7 | 12.52M |
| July 14, 2025 | 88.18 | 88.78 | 88.78 | 89.75 | 87.57 | 17.31M |
| July 11, 2025 | 87.52 | 88.05 | 88.05 | 88.68 | 87.31 | 14.33M |
| July 10, 2025 | 88.29 | 87.52 | 87.52 | 88.68 | 87.22 | 16.65M |
| July 09, 2025 | 88.5 | 88.29 | 88.29 | 88.78 | 87.81 | 16.84M |
| July 08, 2025 | 84.87 | 87.96 | 87.96 | 88.2 | 84.72 | 40.39M |
| July 07, 2025 | 85 | 84.44 | 84.44 | 85.3 | 84.3 | 7.4M |
| July 04, 2025 | 85.02 | 85.04 | 85.04 | 85.65 | 84.31 | 6.99M |
| July 03, 2025 | 85.05 | 84.97 | 84.97 | 85.59 | 84.75 | 6.18M |
| July 02, 2025 | 85.5 | 84.71 | 84.71 | 86.12 | 84.01 | 10.14M |
| July 01, 2025 | 86.1 | 85.47 | 85.47 | 86.3 | 85.1 | 7.52M |
| June 30, 2025 | 85.97 | 85.81 | 85.81 | 86.3 | 85.2 | 9.45M |
| June 27, 2025 | 85.8 | 85.55 | 85.55 | 86.35 | 85.25 | 15.97M |
| June 26, 2025 | 85.35 | 85.38 | 85.38 | 85.66 | 83.91 | 10.45M |
| June 25, 2025 | 85.88 | 84.97 | 84.97 | 86.15 | 84.65 | 9.16M |
| June 24, 2025 | 86.21 | 85.45 | 85.45 | 86.58 | 85 | 20.97M |
| June 23, 2025 | 81.39 | 85.21 | 85.21 | 85.75 | 81.11 | 19.71M |
| June 20, 2025 | 80.87 | 82.31 | 82.31 | 82.75 | 80.75 | 19.73M |
| June 19, 2025 | 82.55 | 80.87 | 80.87 | 83.44 | 80.58 | 11.06M |
| June 18, 2025 | 85 | 82.53 | 82.53 | 85.05 | 82.1 | 15.73M |
| June 17, 2025 | 86.7 | 85.07 | 85.07 | 86.94 | 84.96 | 8.29M |
| June 16, 2025 | 86.06 | 86.5 | 86.5 | 86.75 | 85 | 8.32M |
| June 13, 2025 | 85.05 | 86.06 | 86.06 | 86.8 | 85.05 | 11.36M |
| June 12, 2025 | 90.45 | 87.62 | 87.62 | 90.64 | 87.3 | 12.1M |
| June 11, 2025 | 89.9 | 90.28 | 90.28 | 91.3 | 89.5 | 13.73M |
| June 10, 2025 | 91.5 | 89.71 | 89.71 | 91.5 | 89.43 | 13.95M |
| June 09, 2025 | 90.3 | 90.93 | 90.93 | 92.34 | 90.17 | 31.31M |
| June 06, 2025 | 88.06 | 89.31 | 89.31 | 89.63 | 87.81 | 17.97M |
| June 05, 2025 | 87.62 | 87.63 | 87.63 | 89.2 | 87.15 | 21.14M |
| June 04, 2025 | 85.48 | 87.11 | 87.11 | 87.35 | 84.68 | 11.8M |
| June 03, 2025 | 87.32 | 85.09 | 85.09 | 87.72 | 84.85 | 11.51M |
| June 02, 2025 | 87.37 | 87.32 | 87.32 | 87.79 | 86.64 | 9.04M |
| May 30, 2025 | 87.01 | 87.41 | 87.41 | 87.81 | 85.92 | 34.57M |