84.00
-0.1(-0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 82.65 | 84.1 | 84.1 | 85.53 | 81.96 | 248,375 |
| September 04, 2025 | 84.01 | 82.3 | 82.3 | 84.49 | 82 | 119,566 |
| September 03, 2025 | 82.64 | 83.13 | 83.13 | 83.75 | 82.6 | 147,891 |
| September 02, 2025 | 82.78 | 82.64 | 82.64 | 84 | 82.1 | 108,344 |
| September 01, 2025 | 84.01 | 82.78 | 82.78 | 84.5 | 82.1 | 155,137 |
| August 29, 2025 | 82.55 | 84.01 | 84.01 | 84.71 | 81.58 | 223,068 |
| August 28, 2025 | 83.7 | 82.55 | 82.55 | 84.5 | 82.4 | 200,218 |
| August 26, 2025 | 83 | 83.26 | 83.26 | 85.97 | 82.11 | 245,186 |
| August 25, 2025 | 84.59 | 83.38 | 83.38 | 85.04 | 83.12 | 88,015 |
| August 22, 2025 | 86.3 | 84.14 | 84.14 | 86.84 | 82.9 | 280,516 |
| August 21, 2025 | 88.12 | 86.3 | 86.3 | 88.51 | 85.8 | 131,219 |
| August 20, 2025 | 89.5 | 88.54 | 88.54 | 89.8 | 87.31 | 188,554 |
| August 19, 2025 | 87.02 | 88.63 | 88.63 | 89.23 | 86.5 | 183,720 |
| August 18, 2025 | 82.5 | 87.24 | 87.24 | 87.87 | 82.5 | 304,538 |
| August 14, 2025 | 88.4 | 89.05 | 89.05 | 90.6 | 87.95 | 220,586 |
| August 13, 2025 | 88.5 | 87.9 | 87.9 | 90.6 | 86.95 | 347,930 |
| August 12, 2025 | 86.5 | 88.36 | 88.36 | 88.9 | 85.74 | 270,755 |
| August 11, 2025 | 82.21 | 85.82 | 85.82 | 86.5 | 82.2 | 242,615 |
| August 08, 2025 | 83.8 | 82.94 | 82.94 | 84.06 | 82.2 | 185,235 |
| August 07, 2025 | 84.89 | 83.37 | 83.37 | 85.39 | 80.52 | 372,461 |
| August 06, 2025 | 87.1 | 84.89 | 84.89 | 88 | 84.5 | 205,445 |
| August 05, 2025 | 87.59 | 87.86 | 87.86 | 88.91 | 87 | 269,884 |
| August 04, 2025 | 87.19 | 87.16 | 87.16 | 89.21 | 86.71 | 251,320 |
| August 01, 2025 | 89.02 | 86.78 | 86.78 | 89.6 | 86 | 297,617 |
| July 31, 2025 | 89.25 | 88.9 | 88.9 | 90.65 | 88.25 | 501,995 |
| July 30, 2025 | 91.45 | 92.95 | 92.95 | 94.9 | 91.45 | 371,724 |
| July 29, 2025 | 90.75 | 91.45 | 91.45 | 92 | 89.55 | 223,807 |
| July 28, 2025 | 90.7 | 90.3 | 90.3 | 92.25 | 89.2 | 261,138 |
| July 25, 2025 | 90.25 | 90.05 | 90.05 | 92.2 | 89 | 201,612 |
| July 24, 2025 | 90.35 | 90.25 | 90.25 | 92.25 | 89 | 348,965 |
| July 23, 2025 | 90.5 | 89.95 | 89.95 | 91.5 | 89.5 | 305,795 |
| July 22, 2025 | 91.3 | 90.5 | 90.5 | 93.55 | 89.95 | 381,638 |
| July 21, 2025 | 94.45 | 92.15 | 92.15 | 94.8 | 91.05 | 567,065 |
| July 18, 2025 | 96.7 | 94.45 | 94.45 | 97.35 | 94.05 | 391,708 |
| July 17, 2025 | 94 | 96.05 | 96.05 | 97.3 | 93.55 | 564,256 |
| July 16, 2025 | 97.2 | 93.95 | 93.95 | 97.3 | 93.35 | 735,199 |
| July 15, 2025 | 100 | 97.2 | 97.2 | 100.25 | 97 | 596,977 |
| July 14, 2025 | 103.95 | 100.95 | 100.95 | 104 | 100.5 | 676,996 |
| July 11, 2025 | 104.65 | 105.25 | 105.25 | 109.5 | 102.7 | 2.73M |
| July 10, 2025 | 101.6 | 100.32 | 100.32 | 101.93 | 99.35 | 4.1M |
| July 09, 2025 | 102.43 | 100.87 | 100.87 | 103.42 | 100.37 | 3.87M |
| July 08, 2025 | 101.37 | 101.8 | 101.8 | 103 | 99.9 | 5.74M |
| July 07, 2025 | 99.67 | 100.65 | 100.65 | 101.17 | 98.6 | 4.06M |
| July 04, 2025 | 100 | 98.3 | 98.3 | 100 | 97.28 | 1.58M |
| July 03, 2025 | 99.35 | 98.28 | 98.28 | 99.9 | 98 | 1.79M |
| July 02, 2025 | 100.63 | 98.88 | 98.88 | 100.95 | 98.5 | 2.22M |
| July 01, 2025 | 100.33 | 99.85 | 99.85 | 102.15 | 98.8 | 3.26M |
| June 30, 2025 | 96.73 | 99.47 | 99.47 | 101.18 | 96.68 | 7.77M |
| June 27, 2025 | 96.68 | 95.3 | 95.3 | 97.32 | 95 | 1.27M |
| June 26, 2025 | 96.67 | 95.77 | 95.77 | 98.17 | 95.35 | 1.52M |
| June 25, 2025 | 95 | 96.28 | 96.28 | 96.78 | 94.83 | 1.88M |
| June 24, 2025 | 94 | 94.08 | 94.08 | 95.83 | 93.62 | 1.34M |
| June 23, 2025 | 92 | 93.57 | 93.57 | 94.07 | 91.63 | 1.09M |
| June 20, 2025 | 92 | 92.87 | 92.87 | 94.2 | 91.18 | 1.19M |
| June 19, 2025 | 95.33 | 92.03 | 92.03 | 96.13 | 91.18 | 2.06M |
| June 18, 2025 | 95.33 | 95.42 | 95.42 | 97.18 | 95 | 1.49M |
| June 17, 2025 | 96.67 | 95.55 | 95.55 | 98.97 | 95.13 | 4.12M |
| June 16, 2025 | 96.6 | 97.12 | 97.12 | 98.1 | 94.53 | 2.18M |
| June 13, 2025 | 96.33 | 96.43 | 96.43 | 101.23 | 94 | 8.27M |
| June 12, 2025 | 97.33 | 97.27 | 97.27 | 99.67 | 95.32 | 9.24M |
