82.69
+1.7(+2.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 80.38 | 80.99 | 80.99 | 83.28 | 80.33 | 3.1M |
| September 25, 2025 | 82.08 | 82.45 | 82.45 | 83.38 | 82.03 | 2.35M |
| September 24, 2025 | 81.8 | 82.88 | 82.88 | 84.41 | 81.8 | 4.44M |
| September 23, 2025 | 82.9 | 83.03 | 83.03 | 83.36 | 81.51 | 2.88M |
| September 22, 2025 | 82.38 | 82.22 | 82.22 | 83.2 | 81.55 | 3.51M |
| September 19, 2025 | 81.36 | 82.38 | 82.38 | 82.73 | 81 | 4.5M |
| September 18, 2025 | 82.6 | 81.4 | 81.4 | 82.6 | 80.6 | 3.23M |
| September 17, 2025 | 78.4 | 81.49 | 81.49 | 81.69 | 78.4 | 5.51M |
| September 16, 2025 | 81.09 | 79.41 | 79.41 | 81.09 | 78.3 | 1.12M |
| September 15, 2025 | 76.68 | 79.12 | 79.12 | 79.43 | 76.68 | 1.19M |
| September 12, 2025 | 78.1 | 78.65 | 78.65 | 79.6 | 78.1 | 1.22M |
| September 11, 2025 | 79 | 78.79 | 78.79 | 79.52 | 76.79 | 2.32M |
| September 10, 2025 | 78.5 | 78.29 | 78.29 | 78.5 | 76.02 | 1.7M |
| September 09, 2025 | 75.21 | 76.59 | 76.59 | 77.14 | 75.21 | 453,350 |
| September 08, 2025 | 75.2 | 76.67 | 76.67 | 78 | 75.2 | 683,895 |
| September 05, 2025 | 74.31 | 76.27 | 76.27 | 76.84 | 74.31 | 2.48M |
| September 04, 2025 | 79.04 | 76.22 | 76.22 | 79.04 | 76.15 | 1.12M |
| September 03, 2025 | 75.02 | 77.12 | 77.12 | 77.5 | 75.02 | 1.18M |
| September 02, 2025 | 77.1 | 76.28 | 76.28 | 77.1 | 75.11 | 645,763 |
| September 01, 2025 | 76.4 | 76.1 | 76.1 | 76.4 | 75.16 | 1.59M |
| August 29, 2025 | 74.61 | 75.21 | 75.21 | 77.38 | 74.61 | 1.09M |
| August 28, 2025 | 74.39 | 75.5 | 75.5 | 76.66 | 74.39 | 2.86M |
| August 26, 2025 | 76 | 76.3 | 76.3 | 78.1 | 76 | 1.92M |
| August 25, 2025 | 79.88 | 77.75 | 77.75 | 79.88 | 76.8 | 964,730 |
| August 22, 2025 | 80.6 | 77.94 | 77.94 | 80.6 | 77.89 | 2.9M |
| August 21, 2025 | 77.31 | 78.87 | 78.87 | 79.64 | 77.31 | 761,932 |
| August 20, 2025 | 77.46 | 79.19 | 79.19 | 79.67 | 77.46 | 1.03M |
| August 19, 2025 | 76.82 | 79.45 | 79.45 | 79.89 | 76.82 | 2.45M |
| August 18, 2025 | 79.3 | 78.79 | 78.79 | 79.31 | 78.52 | 1.9M |
| August 14, 2025 | 78.77 | 78.44 | 78.44 | 78.87 | 78.06 | 859,255 |
| August 13, 2025 | 80.43 | 78.38 | 78.38 | 80.43 | 78.19 | 1.26M |
| August 12, 2025 | 77.22 | 78.47 | 78.47 | 79.02 | 77.22 | 1.9M |
| August 11, 2025 | 76.02 | 78.56 | 78.56 | 78.66 | 76.02 | 2.63M |
| August 08, 2025 | 76.02 | 76.75 | 76.75 | 77.77 | 76.02 | 1.51M |
| August 07, 2025 | 76.71 | 76.92 | 76.92 | 77.1 | 75.64 | 2.87M |
| August 06, 2025 | 78.28 | 76.71 | 76.71 | 78.28 | 74.47 | 3.77M |
| August 05, 2025 | 76.77 | 76.38 | 76.38 | 76.93 | 76.05 | 672,885 |
| August 04, 2025 | 73.82 | 76.56 | 76.56 | 77.61 | 73.82 | 3.91M |
| August 01, 2025 | 76.57 | 75.72 | 75.72 | 76.92 | 75.6 | 980,917 |
| July 31, 2025 | 77.14 | 76.54 | 76.54 | 77.2 | 75.73 | 5.61M |
| July 30, 2025 | 79.6 | 77.14 | 77.14 | 79.6 | 75.71 | 860,962 |
| July 29, 2025 | 79.22 | 77.66 | 77.66 | 79.22 | 75.35 | 1.52M |
| July 28, 2025 | 77 | 77.29 | 77.29 | 78.78 | 76.4 | 840,360 |
| July 25, 2025 | 79.5 | 78.15 | 78.15 | 79.92 | 77.7 | 1.97M |
| July 24, 2025 | 79.1 | 79.55 | 79.55 | 79.89 | 77.99 | 1.89M |
| July 23, 2025 | 78.3 | 78.66 | 78.66 | 78.82 | 77.77 | 2.15M |
| July 22, 2025 | 79.51 | 78.33 | 78.33 | 80.97 | 78.23 | 2.19M |
| July 21, 2025 | 79.85 | 79.54 | 79.54 | 80.29 | 79 | 1.44M |
| July 18, 2025 | 80.5 | 79.85 | 79.85 | 80.99 | 79.71 | 1.86M |
| July 17, 2025 | 83.15 | 80.57 | 80.57 | 83.15 | 80.42 | 2.26M |
| July 16, 2025 | 77.72 | 81.13 | 81.13 | 81.48 | 77.72 | 6.66M |
| July 15, 2025 | 78.05 | 79.72 | 79.72 | 79.95 | 78.05 | 1.55M |
| July 14, 2025 | 79.47 | 78.88 | 78.88 | 79.52 | 78.15 | 2.23M |
| July 11, 2025 | 77 | 78.23 | 78.23 | 78.85 | 76.44 | 946,324 |
| July 10, 2025 | 77.01 | 78.4 | 78.4 | 79.59 | 77.01 | 5.42M |
| July 09, 2025 | 77.36 | 78.99 | 78.99 | 79.78 | 77.36 | 1.13M |
| July 08, 2025 | 80.47 | 79.35 | 79.35 | 80.47 | 78.56 | 3.02M |
| July 07, 2025 | 81.7 | 79.5 | 79.5 | 81.7 | 79.46 | 1.34M |
| July 04, 2025 | 81.5 | 79.71 | 79.71 | 81.5 | 79.29 | 1.18M |
| July 03, 2025 | 78.35 | 79.52 | 79.52 | 81.36 | 78.35 | 4.17M |