78.80
-0.12(-0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 79.32 | 78.8 | 78.8 | 80.06 | 78.5 | 17,686 |
| August 21, 2025 | 80.3 | 78.92 | 78.92 | 80.46 | 78.09 | 14,659 |
| August 20, 2025 | 78.19 | 79.2 | 79.2 | 82.5 | 77.94 | 41,055 |
| August 19, 2025 | 79.2 | 77.6 | 77.6 | 79.49 | 76.51 | 55,750 |
| August 18, 2025 | 85 | 76.3 | 76.3 | 85.01 | 75.5 | 207,980 |
| August 14, 2025 | 102 | 87.1 | 87.1 | 104.9 | 84.36 | 490,042 |
| August 13, 2025 | 79.99 | 93.9 | 93.9 | 93.9 | 78.69 | 384,427 |
| August 12, 2025 | 82 | 78.25 | 78.25 | 83.48 | 78 | 23,635 |
| August 11, 2025 | 81.4 | 81.67 | 81.67 | 83 | 81.4 | 8,282 |
| August 08, 2025 | 82.5 | 81.4 | 81.4 | 82.5 | 81 | 4,827 |
| August 07, 2025 | 80.52 | 81.16 | 81.16 | 82 | 80.52 | 9,008 |
| August 06, 2025 | 84 | 81.36 | 81.36 | 84 | 80.82 | 14,229 |
| August 05, 2025 | 84.6 | 82.75 | 82.75 | 84.6 | 81.74 | 7,738 |
| August 04, 2025 | 82.1 | 81.62 | 81.62 | 83.69 | 81.02 | 22,545 |
| August 01, 2025 | 85.44 | 83.39 | 83.39 | 85.44 | 83.06 | 11,772 |
| July 31, 2025 | 83 | 85.37 | 85.37 | 86.4 | 83 | 10,705 |
| July 30, 2025 | 84.3 | 86.81 | 86.81 | 86.98 | 84.15 | 8,463 |
| July 29, 2025 | 83 | 83.42 | 83.42 | 84.79 | 82.62 | 23,250 |
| July 28, 2025 | 89.1 | 84.48 | 84.48 | 90.99 | 83.8 | 39,997 |
| July 25, 2025 | 91.16 | 90.52 | 90.52 | 91.99 | 89.1 | 14,395 |
| July 24, 2025 | 89.2 | 90.02 | 90.02 | 91.98 | 89.2 | 8,813 |
| July 23, 2025 | 92 | 89.58 | 89.58 | 92.8 | 88.8 | 31,912 |
| July 22, 2025 | 91.71 | 91.5 | 91.5 | 92.07 | 91.29 | 12,557 |
| July 21, 2025 | 93 | 91.71 | 91.71 | 93 | 91 | 7,410 |
| July 18, 2025 | 92.83 | 91.31 | 91.31 | 93.51 | 90.86 | 19,249 |
| July 17, 2025 | 93.74 | 92.15 | 92.15 | 93.76 | 91.64 | 21,271 |
| July 16, 2025 | 94.01 | 93.01 | 93.01 | 95 | 90.75 | 25,718 |
| July 15, 2025 | 95 | 93.83 | 93.83 | 95 | 93.53 | 5,536 |
| July 14, 2025 | 93.5 | 93.81 | 93.81 | 95.68 | 93.31 | 5,938 |
| July 11, 2025 | 95.12 | 93.37 | 93.37 | 99.9 | 93 | 32,692 |
| July 10, 2025 | 96.9 | 95.12 | 95.12 | 98.19 | 94.8 | 11,150 |
| July 09, 2025 | 93.84 | 96.76 | 96.76 | 101.01 | 90.48 | 49,170 |
| July 08, 2025 | 92.9 | 92.67 | 92.67 | 92.9 | 91.56 | 7,936 |
| July 07, 2025 | 94.96 | 91.43 | 91.43 | 94.96 | 90.94 | 25,106 |
| July 04, 2025 | 93.65 | 93.35 | 93.35 | 94.94 | 93.11 | 4,630 |
| July 03, 2025 | 94.5 | 93.59 | 93.59 | 95 | 93.17 | 5,105 |
| July 02, 2025 | 95.7 | 93.21 | 93.21 | 95.7 | 92.68 | 4,681 |
| July 01, 2025 | 93.1 | 94.01 | 94.01 | 94.64 | 93.1 | 7,117 |
| June 30, 2025 | 93.43 | 94.33 | 94.33 | 95.66 | 93.42 | 10,054 |
| June 27, 2025 | 92.06 | 93.77 | 93.77 | 95.79 | 92.06 | 15,004 |
| June 26, 2025 | 94.45 | 93.33 | 93.33 | 94.78 | 93.21 | 5,762 |
| June 25, 2025 | 95.28 | 93.45 | 93.45 | 95.28 | 92.76 | 11,322 |
| June 24, 2025 | 92.96 | 93.28 | 93.28 | 95.16 | 92.51 | 7,145 |
| June 23, 2025 | 92 | 91.99 | 91.99 | 92.62 | 91.31 | 4,739 |
| June 20, 2025 | 91.98 | 92.35 | 92.35 | 94.8 | 91.5 | 6,071 |
| June 19, 2025 | 93.19 | 91.98 | 91.98 | 93.19 | 91.75 | 13,076 |
| June 18, 2025 | 93.02 | 93.19 | 93.19 | 93.68 | 92.61 | 3,560 |
| June 17, 2025 | 95.3 | 92.97 | 92.97 | 95.3 | 92.55 | 7,367 |
| June 16, 2025 | 92.55 | 92.98 | 92.98 | 94.3 | 92 | 14,324 |
| June 13, 2025 | 95 | 93.49 | 93.49 | 95.85 | 91.91 | 18,514 |
| June 12, 2025 | 97.9 | 95.36 | 95.36 | 97.95 | 95 | 11,869 |
| June 11, 2025 | 97 | 96.36 | 96.36 | 97 | 96 | 10,667 |
| June 10, 2025 | 94.61 | 95.98 | 95.98 | 97.2 | 94.4 | 12,715 |
| June 09, 2025 | 94.92 | 95.69 | 95.69 | 96.5 | 94.82 | 12,093 |
| June 06, 2025 | 94.35 | 94.92 | 94.92 | 96.94 | 94.35 | 16,682 |
| June 05, 2025 | 97.2 | 95.59 | 95.59 | 97.2 | 95.15 | 10,547 |
| June 04, 2025 | 96.36 | 95.01 | 95.01 | 96.57 | 94.3 | 17,079 |
| June 03, 2025 | 96 | 95.89 | 95.89 | 99.48 | 95.01 | 15,567 |
| June 02, 2025 | 94.8 | 96 | 96 | 97.03 | 91.5 | 69,486 |
| May 30, 2025 | 99.4 | 96.21 | 96.21 | 99.4 | 94.8 | 16,023 |