93.53
-0.87(-0.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 98 | 93.53 | 93.53 | 98 | 88 | 24,378 |
| August 21, 2025 | 96 | 94.4 | 94.4 | 101.37 | 93 | 118,563 |
| August 20, 2025 | 85.68 | 92.16 | 92.16 | 92.4 | 82.12 | 25,778 |
| August 19, 2025 | 86.4 | 84 | 84 | 88.4 | 83.01 | 44 |
| August 18, 2025 | 88.8 | 88.4 | 88.4 | 89.25 | 82.57 | 342 |
| August 14, 2025 | 86.5 | 82.57 | 82.57 | 87.84 | 82.51 | 622 |
| August 13, 2025 | 84.83 | 86.5 | 86.5 | 86.5 | 83 | 1,183 |
| August 12, 2025 | 86.1 | 86.56 | 86.56 | 87.86 | 86.1 | 203 |
| August 11, 2025 | 84.03 | 87.86 | 87.86 | 87.9 | 84.03 | 442 |
| August 08, 2025 | 84.9 | 88.42 | 88.42 | 88.42 | 84.18 | 1,451 |
| August 07, 2025 | 85.63 | 84.9 | 84.9 | 88.99 | 84.9 | 2,870 |
| August 06, 2025 | 87.56 | 86.06 | 86.06 | 91.44 | 84 | 2,069 |
| August 05, 2025 | 88.1 | 87.13 | 87.13 | 88.97 | 85.62 | 31 |
| August 04, 2025 | 91.96 | 88.98 | 88.98 | 91.96 | 85.5 | 901 |
| August 01, 2025 | 90.78 | 89.96 | 89.96 | 90.78 | 86 | 234 |
| July 31, 2025 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | 0 |
| July 30, 2025 | 87.8 | 87.69 | 87.69 | 87.8 | 87.69 | 133 |
| July 29, 2025 | 85.35 | 88.73 | 88.73 | 89.12 | 85.35 | 428 |
| July 28, 2025 | 83.53 | 84.93 | 84.93 | 89.99 | 83.53 | 211 |
| July 25, 2025 | 86 | 87.81 | 87.81 | 90 | 86 | 393 |
| July 24, 2025 | 87.14 | 89.53 | 89.53 | 91.39 | 86.98 | 1,621 |
| July 23, 2025 | 92.2 | 87.13 | 87.13 | 92.2 | 87.13 | 243 |
| July 22, 2025 | 90 | 88 | 88 | 90 | 87.5 | 192 |
| July 21, 2025 | 88.51 | 88.93 | 88.93 | 92.92 | 88.51 | 248 |
| July 18, 2025 | 88.99 | 89.18 | 89.18 | 90 | 86.2 | 3,864 |
| July 17, 2025 | 86.81 | 89.06 | 89.06 | 89.1 | 86.81 | 682 |
| July 16, 2025 | 88.46 | 90.33 | 90.33 | 90.37 | 88 | 223 |
| July 15, 2025 | 90.05 | 88.02 | 88.02 | 90.95 | 88.01 | 147 |
| July 14, 2025 | 90 | 90 | 90 | 90 | 90 | 1 |
| July 11, 2025 | 88.74 | 91.44 | 91.44 | 91.9 | 85.1 | 170 |
| July 10, 2025 | 88.02 | 89.18 | 89.18 | 90.94 | 88.02 | 1,655 |
| July 09, 2025 | 92.24 | 92.1 | 92.1 | 92.24 | 92 | 82 |
| July 08, 2025 | 91.51 | 92.25 | 92.25 | 92.25 | 89 | 85 |
| July 07, 2025 | 88.1 | 91.51 | 91.51 | 92.5 | 88.1 | 487 |
| July 04, 2025 | 94.86 | 91.99 | 91.99 | 94.86 | 89.21 | 442 |
| July 03, 2025 | 91.45 | 92.5 | 92.5 | 93.5 | 91 | 363 |
| July 02, 2025 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | 0 |
| July 01, 2025 | 93.92 | 91.45 | 91.45 | 93.92 | 91 | 513 |
| June 30, 2025 | 91.21 | 91.18 | 91.18 | 92 | 91.18 | 601 |
| June 27, 2025 | 93.4 | 91.18 | 91.18 | 95.4 | 91.13 | 1,457 |
| June 26, 2025 | 94.05 | 93.09 | 93.09 | 94.05 | 91.05 | 3,909 |
| June 25, 2025 | 88.42 | 90.81 | 90.81 | 94.2 | 88.42 | 979 |
| June 24, 2025 | 95.95 | 92.16 | 92.16 | 95.95 | 91.25 | 824 |
| June 23, 2025 | 89.05 | 96 | 96 | 97.38 | 89.05 | 1,542 |
| June 20, 2025 | 93.84 | 93.69 | 93.69 | 93.85 | 93.6 | 2,408 |
| June 19, 2025 | 94 | 90.17 | 90.17 | 94 | 89.5 | 3,407 |
| June 18, 2025 | 96.9 | 94 | 94 | 96.9 | 94 | 155 |
| June 17, 2025 | 87.47 | 93 | 93 | 95.83 | 87.47 | 464 |
| June 16, 2025 | 97 | 91.33 | 91.33 | 97 | 90.21 | 222 |
| June 13, 2025 | 94 | 93.05 | 93.05 | 94.99 | 93.05 | 75 |
| June 12, 2025 | 99.95 | 93.5 | 93.5 | 99.95 | 93.5 | 2,516 |
| June 11, 2025 | 95 | 95.31 | 95.31 | 96.9 | 92 | 3,667 |
| June 10, 2025 | 95.5 | 95 | 95 | 95.5 | 94 | 692 |
| June 09, 2025 | 94 | 95.5 | 95.5 | 95.5 | 91.6 | 945 |
| June 06, 2025 | 94.99 | 93.53 | 93.53 | 94.99 | 92 | 1,374 |
| June 05, 2025 | 92.99 | 95 | 95 | 95.5 | 92.99 | 3,610 |
| June 04, 2025 | 94.95 | 91.7 | 91.7 | 94.95 | 89 | 727 |
| June 03, 2025 | 87.17 | 91 | 91 | 91.06 | 87.17 | 4,941 |
| June 02, 2025 | 89 | 86.73 | 86.73 | 92.3 | 84.6 | 1,375 |
| May 30, 2025 | 90.5 | 89 | 89 | 91.5 | 89 | 694 |