83.87
+0.77(+0.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 85 | 85.25 | 85.25 | 87 | 84.51 | 86,265 |
| July 21, 2025 | 84.29 | 86.79 | 86.79 | 87.75 | 81.5 | 145,865 |
| July 18, 2025 | 84.96 | 84.29 | 84.29 | 85.94 | 84 | 57,399 |
| July 17, 2025 | 86.05 | 85.55 | 85.55 | 87 | 84.9 | 98,927 |
| July 16, 2025 | 86 | 87 | 87 | 88.7 | 85.99 | 62,244 |
| July 15, 2025 | 87.99 | 86.84 | 86.84 | 88.9 | 86.25 | 107,476 |
| July 14, 2025 | 89.4 | 87.85 | 87.85 | 90.5 | 87.4 | 72,525 |
| July 11, 2025 | 90 | 88.42 | 88.42 | 91.89 | 88 | 68,193 |
| July 10, 2025 | 92.99 | 90.98 | 90.98 | 93.5 | 89.55 | 69,206 |
| July 09, 2025 | 87.81 | 92.2 | 92.2 | 92.2 | 85.4 | 141,445 |
| July 08, 2025 | 88.15 | 87.81 | 87.81 | 90.35 | 85.5 | 65,597 |
| July 07, 2025 | 93 | 89.21 | 89.21 | 93 | 89 | 54,582 |
| July 04, 2025 | 92.87 | 92.29 | 92.29 | 93.25 | 90.61 | 72,604 |
| July 03, 2025 | 86.3 | 93.41 | 93.41 | 94 | 86.3 | 123,763 |
| July 02, 2025 | 94.6 | 90.79 | 90.79 | 94.6 | 90.11 | 308,563 |
| July 01, 2025 | 93.71 | 94.24 | 94.24 | 98.1 | 92.62 | 803,553 |
| June 30, 2025 | 85.35 | 93.23 | 93.23 | 93.8 | 85.35 | 1.31M |
| June 27, 2025 | 85.11 | 85.68 | 85.68 | 88.6 | 85.11 | 277,718 |
| June 26, 2025 | 85.7 | 84.46 | 83.96 | 85.95 | 83.7 | 76,760 |
| June 25, 2025 | 84 | 84.77 | 84.27 | 85.9 | 84 | 93,703 |
| June 24, 2025 | 81.21 | 83.95 | 83.45 | 85.3 | 81.21 | 206,018 |
| June 23, 2025 | 80.1 | 80.88 | 80.4 | 81.3 | 79.05 | 56,686 |
| June 20, 2025 | 79.7 | 80.74 | 80.74 | 81.98 | 79.38 | 90,761 |
| June 19, 2025 | 81.79 | 78.99 | 78.99 | 81.79 | 78.25 | 76,514 |
| June 18, 2025 | 81.9 | 81.02 | 81.02 | 82.19 | 80.8 | 53,814 |
| June 17, 2025 | 83 | 82.26 | 82.26 | 83.55 | 82 | 54,739 |
| June 16, 2025 | 83 | 83.29 | 83.29 | 84.25 | 81.25 | 96,652 |
| June 13, 2025 | 83 | 83.63 | 83.63 | 84.95 | 82.05 | 147,694 |
| June 12, 2025 | 85.8 | 84.23 | 84.23 | 86.65 | 84 | 80,337 |
| June 11, 2025 | 86.3 | 86.13 | 86.13 | 88.9 | 85.52 | 189,548 |
| June 10, 2025 | 85.38 | 86.65 | 86.65 | 87.3 | 85.38 | 91,269 |
| June 09, 2025 | 84.2 | 85.38 | 85.38 | 86.01 | 84 | 174,043 |
| June 06, 2025 | 83.98 | 83.56 | 83.56 | 84.2 | 83.5 | 76,987 |
| June 05, 2025 | 85.83 | 83.98 | 83.98 | 85.99 | 83.8 | 66,425 |
| June 04, 2025 | 83.7 | 85.44 | 85.44 | 85.8 | 83.02 | 167,889 |
| June 03, 2025 | 83.8 | 83.64 | 83.64 | 84.61 | 83.2 | 82,211 |
| June 02, 2025 | 85.49 | 83.96 | 83.96 | 85.51 | 83.5 | 191,931 |
| May 30, 2025 | 86.15 | 85.44 | 85.44 | 86.51 | 85 | 129,013 |
| May 29, 2025 | 86.31 | 86.14 | 86.14 | 87.9 | 86 | 132,029 |
| May 28, 2025 | 86.12 | 86.31 | 86.31 | 86.97 | 86 | 109,506 |
| May 27, 2025 | 86.79 | 86.11 | 86.11 | 87.95 | 85.07 | 227,636 |