84.13
-1.67(-1.95%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 22, 2025 | 85.75 | 84.13 | 84.13 | 86.46 | 84 | 554,306 |
April 21, 2025 | 86.29 | 85.8 | 85.8 | 86.8 | 85.5 | 620,367 |
April 17, 2025 | 84.98 | 86.04 | 86.04 | 89.4 | 84.37 | 1.69M |
April 16, 2025 | 85.99 | 84.84 | 84.84 | 86.35 | 84.46 | 499,136 |
April 15, 2025 | 84.22 | 85.73 | 85.73 | 86.62 | 84.09 | 713,154 |
April 11, 2025 | 82.5 | 83.8 | 83.8 | 84.86 | 82.15 | 460,371 |
April 09, 2025 | 83.45 | 81.52 | 81.52 | 83.45 | 81 | 174,979 |
April 08, 2025 | 80.9 | 82.91 | 82.91 | 83.29 | 80.8 | 284,909 |
April 07, 2025 | 77 | 80.28 | 80.28 | 80.8 | 75.47 | 765,750 |
April 04, 2025 | 83.24 | 81.5 | 81.5 | 83.6 | 80.8 | 697,370 |
April 03, 2025 | 82.94 | 83.17 | 83.17 | 85.74 | 82.1 | 697,389 |
April 02, 2025 | 83.8 | 82.75 | 82.75 | 84.14 | 81.85 | 393,369 |
April 01, 2025 | 80.1 | 83.82 | 83.82 | 84.45 | 80.1 | 547,812 |
March 28, 2025 | 83.8 | 81.06 | 81.06 | 84.7 | 80.83 | 754,635 |
March 27, 2025 | 80.45 | 82.95 | 82.95 | 83.63 | 80.36 | 754,785 |
March 26, 2025 | 81.3 | 81.08 | 81.08 | 83.34 | 79.57 | 835,204 |
March 25, 2025 | 85.98 | 81.04 | 81.04 | 87.4 | 80.2 | 835,204 |
March 24, 2025 | 82 | 85.39 | 85.39 | 86.35 | 81.65 | 1.32M |
March 21, 2025 | 81.29 | 81.77 | 81.77 | 83.37 | 80.85 | 533,041 |
March 20, 2025 | 82.32 | 81.29 | 81.29 | 83.64 | 80.6 | 504,998 |
March 19, 2025 | 78.6 | 81.04 | 81.04 | 81.95 | 78.6 | 614,651 |
March 18, 2025 | 78.2 | 78.48 | 78.48 | 80.04 | 77.72 | 440,880 |
March 17, 2025 | 80.1 | 78.2 | 78.2 | 80.83 | 77.49 | 380,602 |
March 13, 2025 | 80 | 80.07 | 80.07 | 81.28 | 79.62 | 394,790 |
March 12, 2025 | 78.9 | 79.53 | 79.53 | 80.8 | 78 | 507,097 |
March 11, 2025 | 78.39 | 79.33 | 79.33 | 80.2 | 76.88 | 507,234 |
March 10, 2025 | 81.7 | 78.49 | 78.49 | 82.22 | 77.44 | 432,737 |
March 07, 2025 | 81.25 | 81.74 | 81.74 | 82.45 | 80.64 | 369,500 |
March 06, 2025 | 81.98 | 81.5 | 81.5 | 82 | 80.11 | 601,785 |
March 05, 2025 | 77.35 | 80.36 | 80.36 | 80.55 | 77.35 | 826,288 |
March 04, 2025 | 75.48 | 78.55 | 78.55 | 78.91 | 74.51 | 826,289 |
March 03, 2025 | 75 | 75.46 | 75.46 | 76 | 72.03 | 745,620 |
February 28, 2025 | 77.2 | 75 | 75 | 77.59 | 74.11 | 614,459 |
February 27, 2025 | 80 | 78.11 | 78.11 | 80 | 77.45 | 438,546 |
February 25, 2025 | 79.16 | 79.44 | 79.44 | 80.52 | 78.35 | 310,057 |
February 24, 2025 | 79.3 | 79.1 | 79.1 | 80.79 | 78.75 | 742,632 |
February 21, 2025 | 81.55 | 80.15 | 80.15 | 83 | 79.85 | 825,584 |
February 20, 2025 | 81.49 | 81.55 | 81.55 | 82 | 80 | 451,203 |
February 19, 2025 | 76 | 80.51 | 80.51 | 80.9 | 75.56 | 878,314 |
February 18, 2025 | 79.6 | 76.94 | 76.94 | 79.98 | 76.2 | 575,336 |
February 17, 2025 | 75.98 | 79.08 | 79.08 | 80.1 | 74.69 | 729,734 |
February 14, 2025 | 79.84 | 76.88 | 76.88 | 79.84 | 75.7 | 585,382 |
February 13, 2025 | 78 | 78.55 | 78.55 | 80.7 | 77.4 | 889,715 |
February 12, 2025 | 76.95 | 78.17 | 78.17 | 79 | 72.02 | 1.02M |
February 11, 2025 | 79.9 | 75.39 | 75.39 | 80.38 | 74.6 | 787,738 |
February 10, 2025 | 81.1 | 79.65 | 79.65 | 82.15 | 79.27 | 824,473 |
February 07, 2025 | 79.9 | 82.21 | 82.21 | 82.56 | 79.39 | 1.66M |
February 06, 2025 | 76.99 | 79.42 | 79.42 | 80.74 | 76.26 | 2.29M |
February 05, 2025 | 75.7 | 75.97 | 75.97 | 76.4 | 74.81 | 293,888 |
February 04, 2025 | 74.5 | 75.04 | 75.04 | 75.69 | 74.12 | 188,087 |
February 03, 2025 | 75.81 | 74.19 | 74.19 | 75.9 | 73.51 | 322,845 |
February 01, 2025 | 77 | 76.07 | 76.07 | 79.4 | 75.48 | 893,002 |
January 31, 2025 | 74.81 | 76.77 | 76.77 | 77.1 | 74.81 | 355,965 |
January 30, 2025 | 76.63 | 75.06 | 75.06 | 78.01 | 74.8 | 580,508 |
January 29, 2025 | 74.1 | 76.07 | 76.07 | 77 | 74.1 | 554,805 |
January 28, 2025 | 74.15 | 74.12 | 74.12 | 75.6 | 72 | 558,528 |
January 27, 2025 | 77 | 74.15 | 74.15 | 77.01 | 72.76 | 447,358 |
January 24, 2025 | 78.55 | 76.68 | 76.68 | 78.79 | 75.7 | 407,229 |
January 23, 2025 | 77 | 78.23 | 78.23 | 79.85 | 76.77 | 668,513 |
January 22, 2025 | 77.4 | 76.95 | 76.95 | 77.6 | 74.74 | 448,337 |