83.01
-0.32(-0.38%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 82 | 83.33 | 83.33 | 83.69 | 82 | 8,901 |
September 04, 2025 | 83.8 | 82.54 | 82.54 | 83.8 | 82.5 | 11,218 |
September 03, 2025 | 81.8 | 82.7 | 82.7 | 83.5 | 81.11 | 16,191 |
September 02, 2025 | 79.71 | 80.89 | 80.89 | 82.6 | 79.71 | 11,761 |
September 01, 2025 | 79.1 | 82 | 82 | 82.32 | 79.1 | 14,938 |
August 29, 2025 | 82.26 | 80.72 | 80.72 | 82.6 | 80.7 | 16,106 |
August 28, 2025 | 83 | 81.9 | 81.9 | 83 | 81.9 | 9,472 |
August 26, 2025 | 82.37 | 83.02 | 83.02 | 83.9 | 81 | 33,560 |
August 25, 2025 | 83.57 | 81.8 | 81.8 | 84.2 | 80.72 | 27,648 |
August 22, 2025 | 82.43 | 83.59 | 83.59 | 83.99 | 82.12 | 12,475 |
August 21, 2025 | 83.39 | 82.3 | 82.3 | 83.9 | 82 | 21,859 |
August 20, 2025 | 83.4 | 83.06 | 83.06 | 83.87 | 82.52 | 17,136 |
August 19, 2025 | 84.72 | 83.06 | 83.06 | 84.72 | 82.1 | 27,180 |
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 |