80.35
+1.78(+2.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 78.57 | 80.35 | 80.35 | 81.9 | 78.57 | 56,044 |
| August 21, 2025 | 76.51 | 78.57 | 78.57 | 81.59 | 76.51 | 68,926 |
| August 20, 2025 | 76.7 | 77.69 | 77.69 | 78.63 | 76.7 | 26,628 |
| August 19, 2025 | 75.6 | 77.48 | 77.48 | 78.55 | 75.6 | 16,453 |
| August 18, 2025 | 75.32 | 76.27 | 76.27 | 79.5 | 75.26 | 28,530 |
| August 14, 2025 | 75.1 | 75.32 | 75.32 | 76.44 | 74.65 | 16,235 |
| August 13, 2025 | 76.6 | 74.54 | 74.54 | 76.6 | 73.8 | 25,452 |
| August 12, 2025 | 71.6 | 75.84 | 75.84 | 76.85 | 71.6 | 53,300 |
| August 11, 2025 | 74 | 72.27 | 72.27 | 74.4 | 71.95 | 37,704 |
| August 08, 2025 | 74.2 | 75.05 | 75.05 | 75.8 | 74.2 | 23,210 |
| August 07, 2025 | 74 | 75.19 | 75.19 | 75.89 | 73.8 | 26,955 |
| August 06, 2025 | 75 | 74.9 | 74.9 | 75.64 | 74.07 | 25,907 |
| August 05, 2025 | 75 | 75.95 | 75.95 | 76.63 | 75 | 21,839 |
| August 04, 2025 | 76.2 | 75.27 | 75.27 | 78.47 | 74.69 | 49,368 |
| August 01, 2025 | 78 | 76.96 | 76.96 | 79.99 | 76.1 | 34,186 |
| July 31, 2025 | 75 | 78.68 | 78.68 | 80 | 74.42 | 54,012 |
| July 30, 2025 | 76.85 | 77.39 | 77.39 | 77.89 | 76.76 | 16,242 |
| July 29, 2025 | 77.68 | 77.64 | 77.64 | 78.02 | 76.61 | 20,956 |
| July 28, 2025 | 77.08 | 77.68 | 77.68 | 79 | 76.61 | 48,075 |
| July 25, 2025 | 78.08 | 77.08 | 77.08 | 78.29 | 76.25 | 30,757 |
| July 24, 2025 | 79.16 | 78.21 | 78.21 | 79.76 | 78.03 | 32,232 |
| July 23, 2025 | 79.85 | 79.16 | 79.16 | 79.99 | 78.01 | 29,309 |
| July 22, 2025 | 79.43 | 79.07 | 79.07 | 80 | 79 | 22,006 |
| July 21, 2025 | 80.5 | 79.43 | 79.43 | 80.5 | 78.9 | 81,402 |
| July 18, 2025 | 80.12 | 80.3 | 80.3 | 81.9 | 79.61 | 57,178 |
| July 17, 2025 | 81.95 | 80.61 | 80.61 | 81.95 | 79.99 | 62,150 |
| July 16, 2025 | 80.9 | 81.15 | 81.15 | 81.31 | 80.05 | 63,902 |
| July 15, 2025 | 79.12 | 80.26 | 80.26 | 80.6 | 78.02 | 63,788 |
| July 14, 2025 | 80.09 | 79.12 | 79.12 | 80.09 | 78.7 | 61,301 |
| July 11, 2025 | 80.69 | 79.3 | 79.3 | 81.09 | 79 | 63,111 |
| July 10, 2025 | 81.1 | 80.69 | 80.69 | 81.7 | 80.05 | 76,865 |
| July 09, 2025 | 82.5 | 81.33 | 81.33 | 82.5 | 81 | 73,027 |
| July 08, 2025 | 83 | 81.72 | 81.72 | 83 | 80.81 | 77,621 |
| July 07, 2025 | 82.5 | 82.16 | 82.16 | 82.91 | 81.24 | 69,938 |
| July 04, 2025 | 80.5 | 82.64 | 82.64 | 83.19 | 80.23 | 137,126 |
| July 03, 2025 | 82.25 | 80.22 | 80.22 | 82.25 | 80.05 | 151,859 |
| July 02, 2025 | 82.58 | 81.44 | 81.44 | 82.58 | 80.45 | 168,466 |
| July 01, 2025 | 81.89 | 81.98 | 81.98 | 83.44 | 81.1 | 186,403 |
| June 30, 2025 | 80.69 | 81.69 | 81.69 | 81.99 | 80.32 | 173,467 |
| June 27, 2025 | 80.11 | 80.49 | 80.49 | 81.9 | 79.41 | 172,998 |
| June 26, 2025 | 82 | 80.71 | 80.71 | 82.14 | 80.03 | 151,438 |
| June 25, 2025 | 79.55 | 81.15 | 81.15 | 82 | 79.37 | 130,732 |
| June 24, 2025 | 78.7 | 79.37 | 79.37 | 80.6 | 78.64 | 144,983 |
| June 23, 2025 | 77.11 | 78.23 | 78.23 | 78.67 | 76.91 | 58,436 |
| June 20, 2025 | 78.72 | 78.88 | 78.88 | 79.9 | 77.28 | 158,771 |
| June 19, 2025 | 80.47 | 78.33 | 78.33 | 80.56 | 77.52 | 166,337 |
| June 18, 2025 | 81.21 | 80.17 | 80.17 | 81.21 | 79.05 | 118,116 |
| June 17, 2025 | 81.43 | 81.01 | 81.01 | 83.16 | 80.5 | 137,140 |
| June 16, 2025 | 81.75 | 81.43 | 81.43 | 82.68 | 80 | 156,429 |
| June 13, 2025 | 81.51 | 82.59 | 82.59 | 83.29 | 80.27 | 192,714 |
| June 12, 2025 | 85.28 | 83.21 | 83.21 | 86.81 | 83 | 161,385 |
| June 11, 2025 | 86.3 | 85.28 | 85.28 | 87.69 | 84.2 | 259,200 |
| June 10, 2025 | 84.25 | 86.2 | 86.2 | 86.8 | 84.25 | 219,053 |
| June 09, 2025 | 82.39 | 84.52 | 84.52 | 85.79 | 82.25 | 181,285 |
| June 06, 2025 | 80.65 | 81.93 | 81.93 | 83.1 | 80.65 | 151,720 |
| June 05, 2025 | 82 | 81.44 | 81.44 | 84.58 | 81.24 | 172,450 |
| June 04, 2025 | 81.73 | 82.19 | 82.19 | 82.9 | 81.2 | 142,891 |
| June 03, 2025 | 83.15 | 81.32 | 81.32 | 83.68 | 80.51 | 148,533 |
| June 02, 2025 | 82 | 81.51 | 81.51 | 84 | 81 | 156,362 |
| May 30, 2025 | 80.21 | 82.18 | 82.18 | 82.54 | 80.21 | 34,719 |