82.40
-1.39(-1.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 84.1 | 82.4 | 82.4 | 84.78 | 82.1 | 2,332 |
| September 25, 2025 | 86.3 | 83.79 | 83.79 | 86.79 | 83.13 | 2,337 |
| September 24, 2025 | 86.98 | 84.77 | 84.77 | 86.98 | 83.13 | 1,995 |
| September 23, 2025 | 84.94 | 86.27 | 86.27 | 86.8 | 84.94 | 1,427 |
| September 22, 2025 | 85.63 | 84.94 | 84.94 | 87.48 | 84.9 | 4,260 |
| September 19, 2025 | 86.11 | 86.06 | 86.06 | 86.89 | 85.8 | 491 |
| September 18, 2025 | 86.5 | 85.76 | 85.76 | 88.5 | 85.1 | 4,124 |
| September 17, 2025 | 88.1 | 86.33 | 86.33 | 88.1 | 86 | 14,133 |
| September 16, 2025 | 87.2 | 86.53 | 86.53 | 87.99 | 86.25 | 10,866 |
| September 15, 2025 | 87.26 | 86.77 | 86.77 | 89.3 | 86.5 | 5,447 |
| September 12, 2025 | 88.35 | 87.75 | 87.75 | 89.38 | 87.15 | 1,473 |
| September 11, 2025 | 89 | 88.03 | 88.03 | 89.48 | 88 | 6,297 |
| September 10, 2025 | 88.9 | 88.51 | 88.51 | 88.92 | 88.05 | 5,566 |
| September 09, 2025 | 87.61 | 89.75 | 89.75 | 91.8 | 87.6 | 29,360 |
| September 08, 2025 | 91.5 | 87.56 | 87.56 | 93.49 | 87.11 | 42,144 |
| September 05, 2025 | 88.39 | 89.23 | 89.23 | 92.27 | 87.5 | 4,913 |
| September 04, 2025 | 90 | 88.39 | 88.39 | 92.27 | 87.8 | 4,473 |
| September 03, 2025 | 89 | 87.78 | 87.78 | 89.1 | 87.1 | 5,101 |
| September 02, 2025 | 88.9 | 87.36 | 87.36 | 91 | 86.6 | 13,126 |
| September 01, 2025 | 87.5 | 87.79 | 87.79 | 90.4 | 87.1 | 6,330 |
| August 29, 2025 | 92.5 | 88.25 | 88.25 | 92.8 | 87.1 | 2,359 |
| August 28, 2025 | 89.54 | 90.31 | 90.31 | 94.79 | 89.4 | 6,590 |
| August 26, 2025 | 90.95 | 89.54 | 89.54 | 93.5 | 88.31 | 27,614 |
| August 25, 2025 | 86.6 | 90.28 | 90.28 | 98 | 86.6 | 184,571 |
| August 22, 2025 | 86.11 | 87.04 | 87.04 | 88 | 86.11 | 1,959 |
| August 21, 2025 | 88.5 | 87.88 | 87.88 | 88.8 | 87.11 | 1,607 |
| August 20, 2025 | 90.4 | 87.66 | 87.66 | 90.99 | 87.21 | 4,210 |
| August 19, 2025 | 88.4 | 88.24 | 88.24 | 91 | 88 | 2,984 |
| August 18, 2025 | 88.02 | 88.99 | 88.99 | 91.35 | 87.4 | 5,512 |
| August 14, 2025 | 91.01 | 88.46 | 88.46 | 93 | 88 | 3,549 |
| August 13, 2025 | 90.38 | 89.79 | 89.79 | 92.76 | 88.53 | 15,664 |
| August 12, 2025 | 89.1 | 90.62 | 90.62 | 102 | 86.55 | 67,225 |
| August 11, 2025 | 89.48 | 91.17 | 91.17 | 92.98 | 89 | 8,390 |
| August 08, 2025 | 86.36 | 89.04 | 89.04 | 97 | 85.2 | 48,015 |
| August 07, 2025 | 88.36 | 85.58 | 85.58 | 88.4 | 85.4 | 1,708 |
| August 06, 2025 | 85.99 | 88.74 | 88.74 | 89.57 | 85.11 | 3,769 |
| August 05, 2025 | 89.78 | 87.29 | 87.29 | 89.78 | 87.05 | 2,406 |
| August 04, 2025 | 84.1 | 88.38 | 88.38 | 91.99 | 84.1 | 13,386 |
| August 01, 2025 | 84.53 | 87.46 | 87.46 | 87.78 | 84.53 | 1,042 |
| July 31, 2025 | 82 | 87.67 | 87.67 | 88.7 | 82 | 3,986 |
| July 30, 2025 | 83.6 | 85.4 | 85.4 | 85.87 | 83.35 | 3,018 |
| July 29, 2025 | 84.27 | 83.62 | 83.62 | 85.48 | 82.41 | 3,355 |
| July 28, 2025 | 88.85 | 84.17 | 84.17 | 88.85 | 83.24 | 6,215 |
| July 25, 2025 | 90 | 88.41 | 88.41 | 90 | 87 | 1,696 |
| July 24, 2025 | 87.51 | 87.98 | 87.98 | 88.69 | 86.58 | 3,785 |
| July 23, 2025 | 88.1 | 87.27 | 87.27 | 88.36 | 86.53 | 3,372 |
| July 22, 2025 | 89.61 | 86.18 | 86.18 | 89.61 | 85.13 | 15,997 |
| July 21, 2025 | 87.55 | 87.61 | 87.61 | 89.79 | 87 | 11,785 |
| July 18, 2025 | 90.82 | 87.98 | 87.98 | 90.82 | 87.41 | 6,757 |
| July 17, 2025 | 95.99 | 89.25 | 89.25 | 95.99 | 87.21 | 8,462 |
| July 16, 2025 | 90 | 88.1 | 88.1 | 90 | 87.57 | 1,618 |
| July 15, 2025 | 88.99 | 88.12 | 88.12 | 89.36 | 86.61 | 3,636 |
| July 14, 2025 | 92.36 | 87.06 | 87.06 | 92.36 | 86.1 | 11,309 |
| July 11, 2025 | 90.01 | 89.95 | 89.95 | 92.88 | 87.9 | 6,006 |
| July 10, 2025 | 93.99 | 91.48 | 91.48 | 93.99 | 90.23 | 1,499 |
| July 09, 2025 | 92.75 | 90.27 | 90.27 | 92.75 | 90.13 | 2,920 |
| July 08, 2025 | 92.66 | 90.04 | 90.04 | 92.76 | 89 | 5,128 |
| July 07, 2025 | 96 | 92.76 | 92.76 | 96 | 91.62 | 1,567 |
| July 04, 2025 | 93.8 | 91.7 | 91.7 | 94.5 | 91.01 | 6,062 |
| July 03, 2025 | 93.43 | 91.25 | 91.25 | 94.3 | 88.11 | 5,011 |