84.88
-0.44(-0.52%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 85.05 | 85.04 | 85.04 | 86.05 | 84.86 | 54,071 |
October 16, 2025 | 86.1 | 85.32 | 85.32 | 86.5 | 85.25 | 33,028 |
October 15, 2025 | 84.9 | 85.86 | 85.86 | 86.8 | 84.02 | 76,402 |
October 14, 2025 | 85.4 | 84.42 | 84.42 | 86.09 | 83.7 | 61,590 |
October 13, 2025 | 85 | 85.4 | 85.4 | 86 | 85 | 37,045 |
October 10, 2025 | 85.5 | 86.07 | 86.07 | 86.86 | 85.09 | 83,762 |
October 09, 2025 | 85.8 | 85.87 | 85.87 | 86.8 | 84.62 | 75,152 |
October 08, 2025 | 85.32 | 85.12 | 85.12 | 85.97 | 85 | 35,314 |
October 07, 2025 | 86 | 85.32 | 85.32 | 86.1 | 85 | 52,359 |
October 06, 2025 | 87 | 85.72 | 85.72 | 87.43 | 85.45 | 56,798 |
October 03, 2025 | 85.02 | 86.58 | 86.58 | 87.84 | 85.02 | 72,284 |
October 01, 2025 | 84 | 85.7 | 85.7 | 86.5 | 84 | 42,235 |
September 30, 2025 | 85.8 | 84.53 | 84.53 | 86.28 | 84.35 | 57,299 |
September 29, 2025 | 83.52 | 85.02 | 85.02 | 86.5 | 83.52 | 55,526 |
September 26, 2025 | 85 | 84.43 | 84.43 | 85.47 | 83.85 | 72,665 |
September 25, 2025 | 86.1 | 85.55 | 85.55 | 86.95 | 85.25 | 47,248 |
September 24, 2025 | 87.4 | 86.1 | 86.1 | 87.48 | 85.9 | 78,727 |
September 23, 2025 | 87.54 | 87 | 87 | 89.08 | 86.83 | 80,185 |
September 22, 2025 | 88.2 | 87.18 | 87.18 | 89.99 | 86.6 | 122,462 |
September 19, 2025 | 90.7 | 89.35 | 89.35 | 90.8 | 89.01 | 80,286 |
September 18, 2025 | 89.59 | 90.16 | 90.16 | 91.65 | 89.37 | 106,964 |
September 17, 2025 | 89.5 | 89.49 | 89.49 | 90.1 | 88.7 | 77,384 |
September 16, 2025 | 89.44 | 89.16 | 89.16 | 90 | 89 | 39,807 |
September 15, 2025 | 88.11 | 89.01 | 89.01 | 90.2 | 88.1 | 69,353 |
September 12, 2025 | 89.49 | 88.61 | 88.61 | 90.5 | 88.1 | 83,284 |
September 11, 2025 | 87.83 | 89.02 | 89.02 | 91.8 | 87.83 | 167,749 |
September 10, 2025 | 87.81 | 88.17 | 88.17 | 89.85 | 87.81 | 88,235 |
September 09, 2025 | 88.19 | 88.21 | 88.21 | 89.25 | 87.76 | 58,502 |
September 08, 2025 | 90.2 | 88.19 | 88.19 | 90.3 | 88 | 40,653 |
September 05, 2025 | 89.95 | 89.32 | 89.32 | 90.16 | 88.55 | 43,816 |
September 04, 2025 | 90.5 | 89.72 | 89.72 | 90.66 | 89.42 | 56,238 |
September 03, 2025 | 90 | 89.66 | 89.66 | 90.92 | 89.4 | 83,789 |
September 02, 2025 | 85.8 | 89.67 | 89.67 | 92.75 | 85.8 | 229,078 |
September 01, 2025 | 85.81 | 85.87 | 85.87 | 87.29 | 85.6 | 51,862 |
August 29, 2025 | 86.9 | 86 | 86 | 87.54 | 85.7 | 44,129 |
August 28, 2025 | 89.1 | 86.83 | 86.83 | 89.1 | 86.5 | 75,328 |
August 26, 2025 | 86.55 | 88.89 | 88.89 | 91 | 86.55 | 123,324 |
August 25, 2025 | 87.41 | 87.23 | 87.23 | 88.38 | 87 | 62,097 |
August 22, 2025 | 89.26 | 87.82 | 87.82 | 89.28 | 87.36 | 63,882 |
August 21, 2025 | 87.87 | 89.35 | 89.35 | 91.94 | 87.75 | 188,332 |
August 20, 2025 | 86.06 | 87.79 | 87.79 | 88.8 | 85.81 | 82,190 |
August 19, 2025 | 86.17 | 86.36 | 86.36 | 87.04 | 85.81 | 83,073 |
August 18, 2025 | 87 | 86.26 | 86.26 | 87 | 85.81 | 36,965 |
August 14, 2025 | 85.69 | 85.68 | 85.68 | 86.99 | 85.25 | 45,159 |
August 13, 2025 | 86.94 | 85.69 | 85.69 | 87.27 | 85.3 | 65,829 |
August 12, 2025 | 85.4 | 86.85 | 86.85 | 88.19 | 85.17 | 97,321 |
August 11, 2025 | 86.37 | 85.02 | 85.02 | 86.56 | 84.5 | 61,089 |
August 08, 2025 | 84.5 | 86.35 | 86.35 | 92 | 83.06 | 406,679 |
August 07, 2025 | 83.72 | 84.1 | 84.1 | 84.99 | 82.27 | 114,506 |
August 06, 2025 | 86 | 84.17 | 84.17 | 86.69 | 83.27 | 155,021 |
August 05, 2025 | 87.17 | 86.19 | 86.19 | 88.22 | 86 | 72,514 |
August 04, 2025 | 88 | 87.16 | 87.16 | 88.19 | 86 | 74,145 |
August 01, 2025 | 89.15 | 87.52 | 87.52 | 90 | 87 | 67,484 |
July 31, 2025 | 89.45 | 89.15 | 89.15 | 89.9 | 88.35 | 87,719 |
July 30, 2025 | 90.85 | 89.94 | 89.94 | 91.35 | 89.25 | 51,367 |
July 29, 2025 | 90.5 | 90.59 | 90.59 | 91.95 | 89.02 | 73,747 |
July 28, 2025 | 90.7 | 89.8 | 89.8 | 91.3 | 89.5 | 87,859 |
July 25, 2025 | 91.6 | 90.8 | 90.8 | 92.2 | 90.25 | 92,671 |
July 24, 2025 | 93.21 | 91.71 | 91.71 | 94 | 90 | 185,351 |
July 23, 2025 | 93.96 | 93 | 93 | 94 | 92.54 | 91,914 |