85.45
-0.26(-0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 86 | 85.45 | 85.45 | 86.04 | 85.16 | 3.44M |
| August 14, 2025 | 86.1 | 85.71 | 85.71 | 86.1 | 85.4 | 3.52M |
| August 13, 2025 | 85.8 | 85.8 | 85.8 | 86 | 85.1 | 3.03M |
| August 12, 2025 | 85.5 | 85.5 | 85.5 | 85.8 | 85 | 4.07M |
| August 11, 2025 | 86.7 | 85.78 | 85.78 | 88.67 | 85.65 | 2.96M |
| August 08, 2025 | 86.8 | 86.97 | 86.97 | 87.35 | 84.38 | 2.71M |
| August 07, 2025 | 87.95 | 86.55 | 86.55 | 87.95 | 83.85 | 3.12M |
| August 06, 2025 | 86 | 86.01 | 86.01 | 86.7 | 85.9 | 2.3M |
| August 05, 2025 | 87.63 | 86.15 | 86.15 | 87.63 | 85.91 | 2.87M |
| August 04, 2025 | 86.48 | 85.89 | 85.89 | 86.93 | 85.39 | 4.03M |
| August 01, 2025 | 85.07 | 84.38 | 84.38 | 85.07 | 84.03 | 3.01M |
| July 31, 2025 | 85.03 | 84.7 | 84.7 | 85.03 | 82.91 | 2.48M |
| July 30, 2025 | 86.49 | 85.04 | 85.04 | 86.49 | 84.5 | 1.72M |
| July 29, 2025 | 86.58 | 84.39 | 84.39 | 86.58 | 84.01 | 2.45M |
| July 28, 2025 | 85.17 | 84.47 | 84.47 | 85.17 | 84 | 2M |
| July 25, 2025 | 85.63 | 84.61 | 84.61 | 85.63 | 84.46 | 3.48M |
| July 24, 2025 | 86.37 | 84.8 | 84.8 | 86.37 | 84.71 | 2.16M |
| July 23, 2025 | 85.53 | 86.41 | 86.41 | 86.99 | 85.53 | 3.55M |
| July 22, 2025 | 86.5 | 85.34 | 85.34 | 86.5 | 82.61 | 2.05M |
| July 21, 2025 | 85.2 | 84.73 | 84.73 | 85.2 | 82.21 | 2.17M |
| July 18, 2025 | 81.54 | 84.32 | 84.32 | 84.99 | 81.54 | 1.1M |
| July 17, 2025 | 86.3 | 83.64 | 83.64 | 86.3 | 83.49 | 1.01M |
| July 16, 2025 | 83.95 | 83.79 | 83.79 | 83.95 | 83.52 | 1.22M |
| July 15, 2025 | 86.61 | 84.19 | 84.19 | 86.61 | 83.5 | 2.05M |
| July 14, 2025 | 84.99 | 84.5 | 84.5 | 84.99 | 84.04 | 2.02M |
| July 11, 2025 | 81.2 | 83.67 | 83.67 | 85.37 | 81.2 | 1.82M |
| July 10, 2025 | 83.75 | 83.29 | 83.29 | 83.75 | 82.49 | 2.2M |
| July 09, 2025 | 83.55 | 82.49 | 82.49 | 83.55 | 82.38 | 2.16M |
| July 08, 2025 | 83.5 | 83.3 | 83.3 | 83.69 | 83.17 | 1.87M |
| July 07, 2025 | 81.26 | 83.09 | 83.09 | 85.43 | 81.26 | 2.74M |
| July 04, 2025 | 83.9 | 83.35 | 83.35 | 85.99 | 83.14 | 2.34M |
| July 03, 2025 | 81.55 | 83.49 | 83.49 | 85.74 | 81.55 | 4.36M |
| July 02, 2025 | 86.14 | 83.65 | 83.65 | 86.14 | 81.53 | 2.54M |
| July 01, 2025 | 83.99 | 83.63 | 83.63 | 83.99 | 82.36 | 2.31M |
| June 30, 2025 | 82.26 | 82.41 | 82.41 | 82.63 | 79.79 | 2.82M |
| June 27, 2025 | 85.74 | 82.26 | 82.26 | 85.74 | 82.09 | 3.7M |
| June 26, 2025 | 84.63 | 83.65 | 83.65 | 85.62 | 83.4 | 1.72M |
| June 25, 2025 | 85.51 | 83.58 | 83.58 | 85.93 | 83.41 | 2.51M |
| June 24, 2025 | 87.38 | 83.43 | 83.43 | 87.38 | 83.33 | 4.71M |
| June 23, 2025 | 86.94 | 85.25 | 85.25 | 86.94 | 84.83 | 3.52M |
| June 20, 2025 | 87.45 | 84.82 | 84.82 | 87.45 | 82.76 | 2.04M |
| June 19, 2025 | 87.44 | 85.32 | 85.32 | 87.44 | 84.6 | 4.99M |
| June 18, 2025 | 86.07 | 85.31 | 85.31 | 86.07 | 84.33 | 2.58M |
| June 17, 2025 | 87.78 | 85.07 | 85.07 | 87.98 | 84.7 | 4.18M |
| June 16, 2025 | 87.72 | 85.64 | 85.64 | 87.72 | 85.37 | 3.52M |
| June 13, 2025 | 81.77 | 85.59 | 85.59 | 86.39 | 81.77 | 4.09M |
| June 12, 2025 | 81.14 | 83.87 | 83.87 | 84.8 | 81.14 | 1.74M |
| June 11, 2025 | 85.15 | 83.23 | 83.23 | 85.15 | 81 | 2.23M |
| June 10, 2025 | 80.85 | 83.08 | 83.08 | 83.14 | 80.85 | 3.35M |
| June 09, 2025 | 85.8 | 82.93 | 82.93 | 85.8 | 82.01 | 3.98M |
| June 06, 2025 | 86.39 | 83.71 | 83.71 | 86.39 | 82.18 | 2.05M |
| June 05, 2025 | 84.79 | 84.29 | 84.29 | 84.79 | 83.66 | 2.14M |
| June 04, 2025 | 85.51 | 83.82 | 83.82 | 85.51 | 81.34 | 1.91M |
| June 03, 2025 | 83.23 | 83.43 | 83.43 | 84.93 | 83.23 | 1.38M |
| June 02, 2025 | 82.02 | 83.04 | 83.04 | 83.15 | 82.02 | 2.66M |
| May 30, 2025 | 81.99 | 82.02 | 82.02 | 82.1 | 81.59 | 1.27M |
| May 29, 2025 | 82.25 | 81.58 | 81.58 | 82.25 | 81.38 | 1.57M |
| May 28, 2025 | 84.4 | 82.53 | 82.53 | 84.4 | 81.97 | 1.34M |
| May 27, 2025 | 84.64 | 81.94 | 81.94 | 84.64 | 81.82 | 1.84M |
| May 26, 2025 | 83.33 | 82.17 | 82.17 | 83.33 | 81.9 | 1.58M |