84.65
-1.27(-1.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 86.51 | 84.65 | 84.65 | 86.51 | 84.5 | 263,790 |
| October 29, 2025 | 85.39 | 85.92 | 85.92 | 86.35 | 84.57 | 386,594 |
| October 28, 2025 | 86.53 | 84.97 | 84.97 | 86.54 | 84.72 | 263,536 |
| October 27, 2025 | 86.06 | 86.19 | 86.19 | 87.13 | 85.9 | 270,067 |
| October 24, 2025 | 88 | 86 | 86 | 88 | 85.5 | 343,662 |
| October 23, 2025 | 91.49 | 87.43 | 87.43 | 91.49 | 86.67 | 570,779 |
| October 21, 2025 | 87 | 89.42 | 89.42 | 91 | 87 | 348,300 |
| October 20, 2025 | 85.4 | 86.58 | 86.58 | 86.9 | 84.07 | 614,308 |
| October 17, 2025 | 88.08 | 85.33 | 85.33 | 88.08 | 85.05 | 371,908 |
| October 16, 2025 | 88.19 | 87.73 | 87.73 | 88.72 | 87.05 | 370,063 |
| October 15, 2025 | 86.49 | 87.85 | 87.85 | 88.19 | 86.03 | 371,938 |
| October 14, 2025 | 89 | 86.21 | 86.21 | 89.01 | 85.86 | 537,029 |
| October 13, 2025 | 89.8 | 88.78 | 88.78 | 89.8 | 87.01 | 728,258 |
| October 10, 2025 | 89.6 | 90 | 90 | 91.1 | 89.28 | 429,153 |
| October 09, 2025 | 90.3 | 89.75 | 89.75 | 90.54 | 89.25 | 537,299 |
| October 08, 2025 | 89.1 | 90.3 | 90.3 | 92.14 | 88.49 | 1.13M |
| October 07, 2025 | 89.7 | 89.44 | 89.44 | 90.75 | 88.8 | 784,068 |
| October 06, 2025 | 93.02 | 89.69 | 89.69 | 93.45 | 89.1 | 906,136 |
| October 03, 2025 | 94.2 | 93.46 | 93.46 | 94.59 | 92.4 | 938,399 |
| October 01, 2025 | 92.29 | 93.8 | 93.8 | 94.88 | 91.66 | 691,333 |
| September 30, 2025 | 94 | 92.29 | 92.29 | 94.54 | 91.35 | 801,631 |
| September 29, 2025 | 93.5 | 93.96 | 93.96 | 95.36 | 92.5 | 1.1M |
| September 26, 2025 | 97.03 | 93.26 | 93.26 | 98.28 | 92.26 | 1.31M |
| September 25, 2025 | 101.48 | 97.03 | 97.03 | 102.4 | 96.31 | 1.68M |
| September 24, 2025 | 102.57 | 101.48 | 101.48 | 105.17 | 101 | 1.42M |
| September 23, 2025 | 104.34 | 103.57 | 103.57 | 107.5 | 103.16 | 1.27M |
| September 22, 2025 | 103.9 | 104.43 | 104.43 | 107.72 | 102 | 2.08M |
| September 19, 2025 | 104.7 | 104.44 | 104.44 | 106 | 104.01 | 1.01M |
| September 18, 2025 | 106.48 | 105.3 | 105.3 | 107.49 | 104.51 | 1.41M |
| September 17, 2025 | 108 | 106.14 | 106.14 | 113.28 | 105.33 | 4.03M |
| September 16, 2025 | 107.04 | 107.33 | 107.33 | 108 | 104.9 | 2.1M |
| September 15, 2025 | 103.03 | 106.27 | 106.27 | 108 | 102.12 | 4.13M |
| September 12, 2025 | 101.94 | 102.57 | 102.57 | 103.39 | 100.64 | 1.46M |
| September 11, 2025 | 101.74 | 101.14 | 101.14 | 104.2 | 100 | 1.89M |
| September 10, 2025 | 103.5 | 101.74 | 101.74 | 103.59 | 100.15 | 1.44M |
| September 09, 2025 | 102.8 | 102.91 | 102.91 | 105.44 | 102 | 1.95M |
| September 08, 2025 | 102.34 | 102.27 | 102.27 | 104.2 | 100.02 | 1.97M |
| September 05, 2025 | 100.18 | 101.79 | 101.79 | 106 | 100.08 | 3.01M |
| September 04, 2025 | 102 | 100.18 | 100.18 | 103.14 | 98.51 | 2.34M |
| September 03, 2025 | 98.5 | 99.73 | 99.73 | 103.9 | 97.6 | 3.96M |
| September 02, 2025 | 96.95 | 98.65 | 98.65 | 99.5 | 95.77 | 2.85M |
| September 01, 2025 | 89.55 | 96.21 | 96.21 | 98.5 | 89.55 | 5.33M |
| August 29, 2025 | 91.3 | 89.55 | 89.55 | 92.78 | 88.85 | 2.01M |
| August 28, 2025 | 88.05 | 90.43 | 90.43 | 93.1 | 87.36 | 3.79M |
| August 26, 2025 | 94 | 88.14 | 88.14 | 94.02 | 87.26 | 2.39M |
| August 25, 2025 | 93 | 93.93 | 93.93 | 95.77 | 90.74 | 3.62M |
| August 22, 2025 | 93.5 | 92.28 | 92.28 | 94.33 | 92.05 | 2.33M |
| August 21, 2025 | 97.49 | 94.56 | 94.56 | 97.74 | 93.91 | 3.39M |
| August 20, 2025 | 97.51 | 96.64 | 96.64 | 99 | 95 | 14.08M |
| August 19, 2025 | 99.2 | 95.98 | 95.98 | 102.65 | 95 | 36.49M |
| August 18, 2025 | 91.8 | 98.65 | 98.65 | 101 | 91.46 | 74.89M |
| August 14, 2025 | 80 | 91.76 | 91.76 | 93.4 | 79.61 | 43.75M |
| August 13, 2025 | 77.9 | 79.86 | 79.86 | 81.5 | 76.52 | 4.09M |
| August 12, 2025 | 68.8 | 75.81 | 75.81 | 78.85 | 65.73 | 3.2M |
| August 11, 2025 | 68 | 68.03 | 68.03 | 69 | 66.7 | 177,437 |
| August 08, 2025 | 68.27 | 67.45 | 67.45 | 68.86 | 67.1 | 107,944 |
| August 07, 2025 | 68.01 | 68.27 | 68.27 | 69.67 | 66.71 | 201,537 |
| August 06, 2025 | 69.5 | 68.55 | 68.55 | 70.55 | 68.21 | 110,197 |
| August 05, 2025 | 70.4 | 70.33 | 70.33 | 71 | 69.3 | 180,249 |
| August 04, 2025 | 69.35 | 70.4 | 70.4 | 70.8 | 67.86 | 289,589 |