78.94
+0.4(+0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 77 | 78.94 | 78.94 | 79.8 | 77 | 17,703 |
| August 21, 2025 | 79 | 78.54 | 78.54 | 79.49 | 78 | 22,327 |
| August 20, 2025 | 76.75 | 78.01 | 78.01 | 78.99 | 76.23 | 24,476 |
| August 19, 2025 | 75 | 76.5 | 76.5 | 76.79 | 75 | 16,812 |
| August 18, 2025 | 77.2 | 75.21 | 75.21 | 77.2 | 75 | 28,619 |
| August 14, 2025 | 77.33 | 75.91 | 75.91 | 77.99 | 75.75 | 24,839 |
| August 13, 2025 | 77.12 | 76.9 | 76.9 | 77.9 | 76.06 | 20,497 |
| August 12, 2025 | 79 | 76.69 | 76.69 | 79 | 75.5 | 47,053 |
| August 11, 2025 | 81.25 | 80.5 | 80.5 | 82.17 | 80.01 | 15,730 |
| August 08, 2025 | 81.54 | 81.17 | 81.17 | 82.38 | 80.12 | 17,615 |
| August 07, 2025 | 83.08 | 81.53 | 81.53 | 83.08 | 79 | 32,614 |
| August 06, 2025 | 83.28 | 82.95 | 82.95 | 84.69 | 82 | 20,348 |
| August 05, 2025 | 84 | 83.94 | 83.94 | 84.1 | 81.84 | 23,222 |
| August 04, 2025 | 84.16 | 83.38 | 83.38 | 84.16 | 82.02 | 24,546 |
| August 01, 2025 | 80.42 | 82.3 | 82.3 | 83.59 | 78.42 | 53,132 |
| July 31, 2025 | 80 | 79.57 | 79.57 | 81.94 | 79.11 | 7,540 |
| July 30, 2025 | 80.73 | 80.78 | 80.78 | 81.9 | 79.55 | 18,988 |
| July 29, 2025 | 79 | 79.73 | 79.73 | 80.65 | 79 | 14,496 |
| July 28, 2025 | 81.21 | 79.55 | 79.55 | 82.34 | 79.5 | 32,756 |
| July 25, 2025 | 82.56 | 81.32 | 81.32 | 83.5 | 81.12 | 34,686 |
| July 24, 2025 | 81.8 | 82.14 | 82.14 | 83.52 | 81 | 25,895 |
| July 23, 2025 | 82.69 | 81.85 | 81.85 | 82.69 | 81.2 | 14,213 |
| July 22, 2025 | 82.01 | 82.41 | 82.41 | 83.99 | 82.01 | 166,914 |
| July 21, 2025 | 83.08 | 82.58 | 82.58 | 84.27 | 82.02 | 52,029 |
| July 18, 2025 | 85.45 | 82.08 | 82.08 | 85.45 | 81.85 | 38,626 |
| July 17, 2025 | 84.55 | 85.03 | 85.03 | 85.65 | 83.51 | 32,761 |
| July 16, 2025 | 83.04 | 83.55 | 83.55 | 84.5 | 82.31 | 21,252 |
| July 15, 2025 | 82.2 | 82.57 | 82.57 | 84.29 | 82.1 | 19,887 |
| July 14, 2025 | 83.31 | 82.15 | 82.15 | 83.95 | 81.66 | 20,301 |
| July 11, 2025 | 82.97 | 82.31 | 82.31 | 83.92 | 82 | 13,522 |
| July 10, 2025 | 84 | 82.97 | 82.97 | 84 | 82.5 | 19,846 |
| July 09, 2025 | 83.41 | 83.79 | 83.79 | 84.78 | 81.61 | 30,545 |
| July 08, 2025 | 82.55 | 82.41 | 82.41 | 84.36 | 82 | 20,581 |
| July 07, 2025 | 84 | 83.14 | 83.14 | 85.44 | 83 | 26,842 |
| July 04, 2025 | 84.99 | 84.89 | 84.89 | 86.06 | 82.01 | 37,261 |
| July 03, 2025 | 83 | 82.97 | 82.97 | 84.99 | 82.4 | 24,432 |
| July 02, 2025 | 85.17 | 83.48 | 83.48 | 85.67 | 83.05 | 31,260 |
| July 01, 2025 | 86 | 85.45 | 85.45 | 86.8 | 84.78 | 19,850 |
| June 30, 2025 | 86 | 85.21 | 85.21 | 86.6 | 84.25 | 45,981 |
| June 27, 2025 | 86.07 | 84.24 | 84.24 | 86.99 | 84 | 37,182 |
| June 26, 2025 | 85.73 | 84.77 | 84.77 | 86.4 | 84.21 | 36,125 |
| June 25, 2025 | 83.8 | 85.27 | 85.27 | 85.79 | 83.05 | 45,449 |
| June 24, 2025 | 82.9 | 83.38 | 83.38 | 85.52 | 82.52 | 44,527 |
| June 23, 2025 | 81.95 | 81.56 | 81.56 | 84.29 | 80.51 | 44,688 |
| June 20, 2025 | 80 | 81.57 | 81.57 | 82.58 | 79.99 | 27,166 |
| June 19, 2025 | 84.05 | 79.94 | 79.94 | 84.05 | 78.21 | 79,943 |
| June 18, 2025 | 84.28 | 83.32 | 83.32 | 85.01 | 83.07 | 39,028 |
| June 17, 2025 | 86.99 | 84.28 | 84.28 | 87.11 | 84.11 | 29,483 |
| June 16, 2025 | 86.14 | 84.63 | 84.63 | 87.25 | 83.15 | 43,781 |
| June 13, 2025 | 83.65 | 85.56 | 85.56 | 87.09 | 83.41 | 36,686 |
| June 12, 2025 | 86.56 | 85.96 | 85.96 | 88.62 | 85.15 | 56,108 |
| June 11, 2025 | 86.85 | 87.41 | 87.41 | 88.98 | 86.29 | 89,216 |
| June 10, 2025 | 87.65 | 86.42 | 86.42 | 87.65 | 85 | 50,872 |
| June 09, 2025 | 85.1 | 85.08 | 85.08 | 89 | 83.82 | 133,988 |
| June 06, 2025 | 83.79 | 83.89 | 83.89 | 84.77 | 83.16 | 36,274 |
| June 05, 2025 | 84.95 | 83.16 | 83.16 | 86.49 | 82.71 | 47,497 |
| June 04, 2025 | 83 | 84.06 | 84.06 | 84.99 | 82.61 | 46,909 |
| June 03, 2025 | 86.16 | 83.53 | 83.53 | 86.59 | 82.41 | 54,476 |
| June 02, 2025 | 87.5 | 85.51 | 85.51 | 89.1 | 81.57 | 117,998 |
| May 30, 2025 | 89.5 | 87.22 | 87.22 | 89.5 | 86.21 | 78,800 |