81.65
+3.03(+3.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 80 | 81.65 | 81.65 | 84.5 | 76.32 | 71,697 |
| October 20, 2025 | 78.02 | 78.62 | 78.62 | 82.79 | 78 | 23,396 |
| October 17, 2025 | 76.66 | 80.04 | 80.04 | 81 | 76.25 | 54,396 |
| October 16, 2025 | 81.8 | 78.66 | 78.66 | 82.8 | 78.11 | 39,012 |
| October 15, 2025 | 79.5 | 80.79 | 80.79 | 81.5 | 78 | 119,570 |
| October 14, 2025 | 73 | 78.75 | 78.75 | 84.5 | 72.01 | 361,437 |
| October 13, 2025 | 71.1 | 71.98 | 71.98 | 73 | 71.1 | 20,996 |
| October 10, 2025 | 72.63 | 73.46 | 73.46 | 74.09 | 72.45 | 31,562 |
| October 09, 2025 | 74.25 | 72.74 | 72.74 | 75.87 | 72.21 | 41,912 |
| October 08, 2025 | 74.71 | 74.21 | 74.21 | 76.1 | 73.5 | 35,722 |
| October 07, 2025 | 75.07 | 74.78 | 74.78 | 76.19 | 74.26 | 32,986 |
| October 06, 2025 | 74.1 | 75.44 | 75.44 | 76.85 | 74.1 | 32,874 |
| October 03, 2025 | 72.45 | 75.57 | 75.57 | 76.99 | 71.76 | 44,292 |
| October 01, 2025 | 73.5 | 75.14 | 75.14 | 77 | 73.5 | 42,543 |
| September 30, 2025 | 76.25 | 74.83 | 74.83 | 76.25 | 74.2 | 69,250 |
| September 29, 2025 | 74.45 | 75.7 | 75.7 | 76.8 | 74.21 | 47,662 |
| September 26, 2025 | 76.84 | 74.45 | 74.45 | 76.84 | 74.11 | 49,968 |
| September 25, 2025 | 76 | 75.33 | 75.33 | 77 | 75.05 | 45,511 |
| September 24, 2025 | 77.49 | 75.34 | 75.34 | 77.85 | 74.72 | 60,601 |
| September 23, 2025 | 77.59 | 77.51 | 77.51 | 78.9 | 75.64 | 66,898 |
| September 22, 2025 | 74.5 | 76.74 | 76.74 | 77.7 | 74 | 131,716 |
| September 19, 2025 | 75.38 | 74.93 | 74.93 | 75.69 | 74.4 | 34,520 |
| September 18, 2025 | 76.06 | 74.57 | 74.57 | 77 | 74.15 | 60,401 |
| September 17, 2025 | 75.5 | 76.09 | 76.09 | 78.23 | 75.5 | 84,192 |
| September 16, 2025 | 77.75 | 75.46 | 75.46 | 77.75 | 74.97 | 31,011 |
| September 15, 2025 | 75.5 | 76.59 | 76.59 | 77.3 | 74.28 | 60,398 |
| September 12, 2025 | 75.99 | 74.95 | 74.95 | 75.99 | 74.11 | 108,892 |
| September 11, 2025 | 75 | 74.98 | 74.98 | 77.5 | 74.1 | 252,178 |
| September 10, 2025 | 75.1 | 76.55 | 76.55 | 77.99 | 74.62 | 270,508 |
| September 09, 2025 | 76 | 74.89 | 74.89 | 76.99 | 74.25 | 51,996 |
| September 08, 2025 | 76.4 | 74.48 | 74.48 | 76.4 | 74.25 | 23,695 |
| September 05, 2025 | 75.4 | 75.09 | 75.09 | 77 | 74.52 | 24,880 |
| September 04, 2025 | 76.05 | 75.12 | 75.12 | 77.51 | 74.5 | 137,530 |
| September 03, 2025 | 75.85 | 76 | 76 | 78.25 | 75.85 | 29,317 |
| September 02, 2025 | 76.05 | 76.98 | 76.98 | 78.24 | 76.05 | 24,685 |
| September 01, 2025 | 75.3 | 76.91 | 76.91 | 80.41 | 75.3 | 88,432 |
| August 29, 2025 | 77 | 76.77 | 76.77 | 77.7 | 75.99 | 37,058 |
| August 28, 2025 | 77.65 | 76.42 | 76.42 | 79.26 | 76.16 | 42,368 |
| August 26, 2025 | 76 | 76.23 | 76.23 | 82.5 | 75.22 | 213,314 |
| August 25, 2025 | 80 | 74.74 | 74.74 | 80.41 | 74.12 | 294,655 |
| August 22, 2025 | 84 | 78.24 | 78.24 | 84.7 | 76.8 | 111,599 |
| August 21, 2025 | 85 | 82.75 | 82.75 | 88.3 | 82.53 | 43,473 |
| August 20, 2025 | 80 | 83.99 | 83.99 | 90.4 | 79.99 | 245,777 |
| August 19, 2025 | 83.99 | 79.75 | 79.75 | 83.99 | 79.1 | 70,970 |
| August 18, 2025 | 89.5 | 83.63 | 83.63 | 89.5 | 81.2 | 76,148 |
| August 14, 2025 | 90.29 | 85.45 | 85.45 | 90.79 | 84.41 | 70,082 |
| August 13, 2025 | 92.5 | 90.24 | 90.24 | 98.9 | 89.1 | 1.19M |
| August 12, 2025 | 74 | 86.26 | 86.26 | 86.26 | 73.47 | 287,429 |
| August 11, 2025 | 73.95 | 71.89 | 71.89 | 76 | 62.6 | 367,046 |
| August 08, 2025 | 73.01 | 76.31 | 76.31 | 79 | 72 | 100,257 |
| August 07, 2025 | 76.01 | 75.62 | 75.62 | 78.92 | 74.52 | 36,799 |
| August 06, 2025 | 78 | 78.45 | 78.45 | 79.4 | 77.4 | 23,373 |
| August 05, 2025 | 78.25 | 79.84 | 79.84 | 82.98 | 77.14 | 35,326 |
| August 04, 2025 | 79.8 | 81.21 | 81.21 | 83.72 | 79.03 | 29,011 |
| August 01, 2025 | 80 | 79.74 | 79.74 | 83 | 78.98 | 41,262 |
| July 31, 2025 | 88 | 83.14 | 83.14 | 88 | 83.14 | 70,062 |
| July 30, 2025 | 87.71 | 87.52 | 87.52 | 88 | 85 | 17,138 |
| July 29, 2025 | 88.5 | 88.15 | 88.15 | 89 | 87.6 | 20,385 |
| July 28, 2025 | 92.5 | 87.51 | 87.51 | 92.61 | 86.5 | 24,009 |
| July 25, 2025 | 91.8 | 88.2 | 88.2 | 91.8 | 88.2 | 44,767 |