84.25
+0.69(+0.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 84.6 | 84.25 | 84.25 | 84.96 | 83.23 | 14,892 |
| August 14, 2025 | 83.43 | 83.56 | 83.56 | 85 | 83.06 | 22,793 |
| August 13, 2025 | 84.7 | 83.44 | 83.44 | 85.23 | 83 | 21,974 |
| August 12, 2025 | 86 | 84.7 | 84.7 | 86.28 | 83.23 | 29,844 |
| August 11, 2025 | 86.6 | 84.33 | 84.33 | 87.79 | 83.9 | 79,291 |
| August 08, 2025 | 90.28 | 88.32 | 88.32 | 91.2 | 88.32 | 55,322 |
| August 07, 2025 | 91.6 | 92.97 | 92.97 | 93.15 | 91.25 | 43,544 |
| August 06, 2025 | 94 | 92 | 92 | 97.7 | 91.99 | 85,577 |
| August 05, 2025 | 91.45 | 93.16 | 93.16 | 93.95 | 91.02 | 52,800 |
| August 04, 2025 | 91.06 | 92.01 | 92.01 | 93.95 | 90 | 26,167 |
| August 01, 2025 | 88.36 | 91.98 | 91.98 | 92.2 | 88.2 | 39,206 |
| July 31, 2025 | 89 | 89.89 | 89.89 | 90.75 | 85.81 | 23,894 |
| July 30, 2025 | 89.78 | 88.29 | 88.29 | 91.01 | 88 | 15,950 |
| July 29, 2025 | 86 | 88.99 | 88.99 | 91.08 | 85.12 | 17,581 |
| July 28, 2025 | 88.55 | 88.4 | 88.4 | 91.63 | 87.64 | 37,771 |
| July 25, 2025 | 91.64 | 90.07 | 90.07 | 91.64 | 89.1 | 25,882 |
| July 24, 2025 | 88.71 | 91.64 | 91.64 | 93.88 | 88.71 | 55,141 |
| July 23, 2025 | 90.4 | 90.4 | 90.4 | 91.51 | 88 | 43,281 |
| July 22, 2025 | 94.8 | 90.95 | 90.95 | 94.8 | 90.7 | 37,828 |
| July 21, 2025 | 91.39 | 93.35 | 93.35 | 94 | 90.56 | 114,777 |
| July 18, 2025 | 87.53 | 90.28 | 90.28 | 91.45 | 83.99 | 109,419 |
| July 17, 2025 | 86 | 87.1 | 87.1 | 89.09 | 86 | 10,029 |
| July 16, 2025 | 89.64 | 87.73 | 87.73 | 89.99 | 87 | 51,376 |
| July 15, 2025 | 90.94 | 90.09 | 90.09 | 91.32 | 90 | 13,105 |
| July 14, 2025 | 88.3 | 89.7 | 89.7 | 91.95 | 88.3 | 23,916 |
| July 11, 2025 | 91 | 89.65 | 89.65 | 91 | 87.51 | 29,593 |
| July 10, 2025 | 91.82 | 91 | 91 | 94.01 | 90 | 23,722 |
| July 09, 2025 | 91.04 | 92 | 92 | 92.84 | 91 | 22,964 |
| July 08, 2025 | 92.99 | 92.42 | 92.42 | 93.5 | 92 | 29,596 |
| July 07, 2025 | 92.99 | 93.72 | 93.72 | 95 | 88.8 | 56,130 |
| July 04, 2025 | 93.61 | 91.61 | 91.61 | 93.61 | 91 | 25,808 |
| July 03, 2025 | 89.7 | 92.24 | 92.24 | 93.91 | 89.7 | 34,766 |
| July 02, 2025 | 89.95 | 91.49 | 91.49 | 92.48 | 89.12 | 65,244 |
| July 01, 2025 | 91.33 | 89.2 | 89.2 | 94 | 88 | 77,276 |
| June 30, 2025 | 96.14 | 91.37 | 91.37 | 96.69 | 91.33 | 116,422 |
| June 27, 2025 | 99 | 96.14 | 96.14 | 99.67 | 94.19 | 145,421 |
| June 26, 2025 | 94.42 | 97.67 | 97.67 | 99 | 93.06 | 251,046 |
| June 25, 2025 | 89.99 | 92.86 | 92.86 | 94.69 | 88 | 239,470 |
| June 24, 2025 | 81.98 | 86.57 | 86.57 | 90.17 | 80.8 | 305,955 |
| June 23, 2025 | 78.06 | 81.98 | 81.98 | 83.1 | 76.61 | 82,952 |
| June 20, 2025 | 77.8 | 77.34 | 77.34 | 79.4 | 76.32 | 21,363 |
| June 19, 2025 | 79.3 | 76.69 | 76.69 | 81 | 74.31 | 44,327 |
| June 18, 2025 | 78.85 | 79.27 | 79.27 | 82.69 | 78.07 | 36,185 |
| June 17, 2025 | 83.1 | 79.24 | 79.24 | 83.1 | 78.11 | 62,261 |
| June 16, 2025 | 82 | 82.46 | 82.46 | 86.55 | 80.26 | 319,060 |
| June 13, 2025 | 70.25 | 78.69 | 78.69 | 79.35 | 70.25 | 71,171 |
| June 12, 2025 | 74.98 | 72.14 | 72.14 | 79.39 | 71.55 | 71,799 |
| June 11, 2025 | 77 | 74.72 | 74.72 | 77.99 | 74.1 | 31,568 |
| June 10, 2025 | 78.25 | 75.78 | 75.78 | 79.51 | 74.59 | 37,727 |
| June 09, 2025 | 77 | 77.38 | 77.38 | 79.18 | 76 | 39,431 |
| June 06, 2025 | 84.81 | 77.75 | 77.75 | 84.81 | 76.49 | 99,895 |
| June 05, 2025 | 79.9 | 81.08 | 81.08 | 81.08 | 77.55 | 43,225 |
| June 04, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 12,451 |
| June 03, 2025 | 72.54 | 73.55 | 73.55 | 73.55 | 70.35 | 28,406 |
| June 02, 2025 | 72 | 70.05 | 70.05 | 72 | 70 | 20,248 |
| May 30, 2025 | 69.35 | 70.12 | 70.12 | 70.5 | 69.14 | 19,977 |
| May 29, 2025 | 71.1 | 69.18 | 69.18 | 71.1 | 69.1 | 29,237 |
| May 28, 2025 | 69.71 | 70.24 | 70.24 | 70.78 | 68.44 | 46,495 |
| May 27, 2025 | 67.6 | 69.37 | 69.37 | 70 | 67.6 | 10,551 |
| May 26, 2025 | 69.5 | 67.93 | 67.93 | 70.78 | 67.13 | 16,641 |