79.62
-1.49(-1.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 81.43 | 79.62 | 79.62 | 81.74 | 79.5 | 57,044 |
| October 16, 2025 | 81.5 | 81.11 | 81.11 | 82.4 | 80.1 | 52,723 |
| October 15, 2025 | 80.08 | 80.89 | 80.89 | 81.73 | 79.46 | 52,069 |
| October 14, 2025 | 80.8 | 79.56 | 79.56 | 81.57 | 79.38 | 124,435 |
| October 13, 2025 | 83.67 | 80.37 | 80.37 | 84.58 | 79.54 | 139,425 |
| October 10, 2025 | 86.5 | 83.4 | 83.4 | 86.93 | 83 | 188,037 |
| October 09, 2025 | 84 | 86.5 | 86.5 | 88.25 | 82.31 | 467,072 |
| October 08, 2025 | 84 | 83.23 | 83.23 | 85.81 | 82.67 | 246,007 |
| October 07, 2025 | 80.04 | 83.22 | 83.22 | 85.25 | 79.02 | 432,510 |
| October 06, 2025 | 81.99 | 80.04 | 80.04 | 83.8 | 79.1 | 171,257 |
| October 03, 2025 | 78.45 | 80.47 | 80.47 | 82.15 | 78.45 | 92,633 |
| October 01, 2025 | 76.24 | 78.45 | 78.45 | 79.1 | 75.61 | 75,761 |
| September 30, 2025 | 76.89 | 75.5 | 75.5 | 77.48 | 74.8 | 60,404 |
| September 29, 2025 | 80 | 76.89 | 76.89 | 80 | 75.88 | 88,108 |
| September 26, 2025 | 81.99 | 79.88 | 79.88 | 81.99 | 79.01 | 62,002 |
| September 25, 2025 | 82.65 | 81.99 | 81.99 | 83.4 | 81.66 | 38,811 |
| September 24, 2025 | 83.44 | 82.65 | 82.65 | 83.44 | 82.26 | 14,696 |
| September 23, 2025 | 84.44 | 82.83 | 82.83 | 84.44 | 82 | 57,100 |
| September 22, 2025 | 83.15 | 84.06 | 84.06 | 85.99 | 83.15 | 72,024 |
| September 19, 2025 | 85.55 | 84.11 | 84.11 | 85.55 | 83.91 | 31,366 |
| September 18, 2025 | 84.89 | 85 | 85 | 85.9 | 83.99 | 52,307 |
| September 17, 2025 | 82.79 | 85.08 | 85.08 | 85.5 | 81.52 | 143,010 |
| September 16, 2025 | 82.95 | 82.42 | 82.42 | 83.5 | 82.01 | 40,788 |
| September 15, 2025 | 82.1 | 82.3 | 82.3 | 83.5 | 81.5 | 65,838 |
| September 12, 2025 | 84.01 | 82.1 | 82.1 | 84.95 | 81.5 | 82,007 |
| September 11, 2025 | 85 | 84.64 | 84.64 | 85.42 | 84.06 | 22,717 |
| September 10, 2025 | 84.4 | 84.8 | 84.8 | 85.4 | 83.9 | 47,124 |
| September 09, 2025 | 84.98 | 84.09 | 84.09 | 84.98 | 83 | 20,463 |
| September 08, 2025 | 84 | 83.45 | 83.45 | 85.88 | 83.25 | 23,473 |
| September 05, 2025 | 84 | 83.35 | 83.35 | 85.35 | 82.1 | 27,328 |
| September 04, 2025 | 86.1 | 84.76 | 84.76 | 87.47 | 84.5 | 17,552 |
| September 03, 2025 | 83.59 | 85.9 | 85.9 | 86.9 | 82 | 95,219 |
| September 02, 2025 | 83.65 | 82.77 | 82.77 | 84.95 | 82.02 | 31,176 |
| September 01, 2025 | 82.5 | 82.93 | 82.93 | 85 | 81.1 | 40,948 |
| August 29, 2025 | 83.67 | 81.65 | 81.65 | 83.67 | 81.01 | 60,131 |
| August 28, 2025 | 84.45 | 82.68 | 82.68 | 84.45 | 82.5 | 51,324 |
| August 26, 2025 | 86.48 | 83.49 | 83.49 | 87.3 | 83 | 72,591 |
| August 25, 2025 | 86.25 | 86.48 | 86.48 | 88 | 84.5 | 67,987 |
| August 22, 2025 | 86.59 | 86.25 | 86.25 | 86.9 | 84.24 | 35,626 |
| August 21, 2025 | 84.05 | 85.77 | 85.77 | 87.23 | 83.5 | 75,369 |
| August 20, 2025 | 84.15 | 84.05 | 84.05 | 84.4 | 83.21 | 50,361 |
| August 19, 2025 | 83.11 | 83.87 | 83.87 | 84.79 | 83 | 49,600 |
| August 18, 2025 | 84 | 83.1 | 83.1 | 85.99 | 82.51 | 39,480 |
| August 14, 2025 | 83.41 | 83.39 | 83.39 | 84.68 | 83.11 | 26,068 |
| August 13, 2025 | 83.64 | 83.41 | 83.41 | 85 | 82.2 | 60,666 |
| August 12, 2025 | 86.68 | 83.64 | 83.64 | 86.95 | 82.2 | 68,780 |
| August 11, 2025 | 89 | 86.14 | 86.14 | 89 | 86.1 | 209,435 |
| August 08, 2025 | 91.4 | 90.64 | 90.64 | 91.4 | 88 | 694,701 |
| August 07, 2025 | 86.99 | 87.05 | 87.05 | 88.5 | 86.15 | 148,447 |
| August 06, 2025 | 86 | 86.46 | 86.46 | 87.4 | 85.05 | 60,654 |
| August 05, 2025 | 87 | 86.84 | 86.84 | 87.99 | 85 | 65,259 |
| August 04, 2025 | 85.89 | 86.02 | 86.02 | 87 | 83.65 | 97,852 |
| August 01, 2025 | 84.22 | 85.89 | 85.89 | 87 | 83.15 | 77,224 |
| July 31, 2025 | 83.46 | 84.22 | 84.22 | 84.68 | 82 | 39,251 |
| July 30, 2025 | 83.22 | 83.45 | 83.45 | 85.4 | 83.1 | 29,603 |
| July 29, 2025 | 84 | 84.07 | 84.07 | 84.8 | 81.71 | 18,364 |
| July 28, 2025 | 83.16 | 83.1 | 83.1 | 84.87 | 81.01 | 42,528 |
| July 25, 2025 | 85.13 | 83.08 | 83.08 | 86 | 82.51 | 53,342 |
| July 24, 2025 | 84.85 | 85.13 | 85.13 | 86 | 83.8 | 54,425 |
| July 23, 2025 | 84.55 | 84.88 | 84.88 | 86 | 83.5 | 61,939 |