89.25
-0.54(-0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 85.2 | 84.98 | 84.98 | 85.83 | 84.8 | 30,084 |
| February 03, 2025 | 84.93 | 84.73 | 84.73 | 85.5 | 84.06 | 57,157 |
| February 01, 2025 | 86.85 | 85.49 | 85.49 | 88 | 85.25 | 113,768 |
| January 31, 2025 | 85.3 | 86.13 | 86.13 | 87.25 | 84.59 | 98,322 |
| January 30, 2025 | 84.35 | 84.88 | 84.88 | 85.61 | 84 | 93,117 |
| January 29, 2025 | 81.2 | 85.04 | 85.04 | 85.8 | 81.11 | 138,893 |
| January 28, 2025 | 82.01 | 80.74 | 80.74 | 83.15 | 78.71 | 164,308 |
| January 27, 2025 | 87.78 | 82.74 | 82.74 | 88.14 | 82.48 | 244,069 |
| January 24, 2025 | 89.27 | 88.14 | 88.14 | 89.3 | 87.5 | 65,985 |
| January 23, 2025 | 89.75 | 88.83 | 88.83 | 90.7 | 88.41 | 74,685 |
| January 22, 2025 | 90.66 | 89.78 | 89.78 | 91.19 | 88.21 | 71,150 |
| January 21, 2025 | 91.51 | 90.66 | 90.66 | 92.97 | 90 | 109,322 |
| January 20, 2025 | 91.1 | 91.78 | 91.78 | 94.75 | 90.5 | 283,733 |
| January 17, 2025 | 91.35 | 89.61 | 89.61 | 91.35 | 89.4 | 84,709 |
| January 16, 2025 | 90.45 | 91 | 91 | 92.85 | 90.45 | 189,307 |
| January 15, 2025 | 88.78 | 89.3 | 89.3 | 89.88 | 87.8 | 76,211 |
| January 14, 2025 | 86.7 | 88.78 | 88.78 | 89.88 | 86.4 | 108,949 |
| January 13, 2025 | 90.77 | 86.24 | 86.24 | 91.37 | 85.2 | 210,463 |
| January 10, 2025 | 93.97 | 91.22 | 91.22 | 93.97 | 91.02 | 98,284 |
| January 09, 2025 | 94.4 | 93.51 | 93.51 | 95.39 | 92.4 | 109,637 |
| January 08, 2025 | 95.6 | 93.86 | 93.86 | 96.24 | 92.98 | 110,303 |
| January 07, 2025 | 94.88 | 95.83 | 95.83 | 97.5 | 94.88 | 124,902 |
| January 06, 2025 | 97.79 | 94.87 | 94.87 | 97.79 | 94.5 | 113,225 |
| January 03, 2025 | 100.1 | 97.49 | 97.49 | 100.49 | 97.1 | 181,012 |
| January 02, 2025 | 98.29 | 99.62 | 99.62 | 100 | 96.4 | 220,886 |
| January 01, 2025 | 95.95 | 97.42 | 97.42 | 98 | 95.89 | 136,354 |
| December 31, 2024 | 93.57 | 95.95 | 95.95 | 97.52 | 93.26 | 142,732 |
| December 30, 2024 | 94 | 93.57 | 93.57 | 94.9 | 91.75 | 226,619 |
| December 27, 2024 | 94.15 | 93.96 | 93.96 | 94.92 | 93.72 | 75,021 |
| December 26, 2024 | 95.95 | 93.92 | 93.92 | 95.95 | 93.32 | 56,094 |
| December 24, 2024 | 95.3 | 94.5 | 94.5 | 96.04 | 94.06 | 76,051 |
| December 23, 2024 | 94.29 | 94.78 | 94.78 | 97.55 | 93.19 | 95,710 |
| December 20, 2024 | 95.85 | 94.08 | 94.08 | 98.89 | 93.8 | 201,465 |
| December 19, 2024 | 96.37 | 95.59 | 95.59 | 96.65 | 93.99 | 172,742 |
| December 18, 2024 | 97.89 | 96.88 | 96.88 | 98.08 | 96.32 | 73,283 |
| December 17, 2024 | 98.3 | 97.51 | 97.51 | 98.6 | 97.08 | 69,547 |
| December 16, 2024 | 98 | 98.34 | 98.34 | 99.22 | 97.56 | 92,537 |
| December 13, 2024 | 97.15 | 98.4 | 98.4 | 98.8 | 97.01 | 139,647 |
| December 12, 2024 | 98.91 | 97.73 | 97.73 | 99.4 | 97 | 223,701 |
| December 11, 2024 | 102.55 | 99.42 | 99.42 | 102.8 | 98.1 | 281,203 |
| December 10, 2024 | 99.13 | 102.28 | 102.28 | 102.79 | 98.34 | 272,022 |
| December 09, 2024 | 100.7 | 100.3 | 100.3 | 101.89 | 100.03 | 63,926 |
| December 06, 2024 | 100.2 | 100.7 | 100.7 | 101.49 | 100.05 | 118,023 |
| December 05, 2024 | 100.95 | 100.41 | 100.41 | 101.56 | 100 | 117,248 |
| December 04, 2024 | 101.87 | 100.68 | 100.68 | 102.46 | 100.1 | 130,478 |
| December 03, 2024 | 100.18 | 101.46 | 101.46 | 102.49 | 100.18 | 119,076 |
| December 02, 2024 | 100 | 100.17 | 100.17 | 100.55 | 99.6 | 74,177 |
| November 29, 2024 | 101.24 | 100.09 | 100.09 | 102 | 99.2 | 113,055 |
| November 28, 2024 | 99.8 | 100.5 | 100.5 | 101.38 | 99.01 | 133,511 |
| November 27, 2024 | 98.6 | 98.98 | 98.98 | 102 | 98.36 | 197,259 |
| November 26, 2024 | 98.74 | 98.65 | 98.65 | 99.75 | 96.77 | 150,085 |
| November 25, 2024 | 96.81 | 98.74 | 98.74 | 99.78 | 96.2 | 155,449 |
| November 22, 2024 | 96.77 | 96.35 | 96.35 | 98.27 | 95.39 | 119,622 |
| November 21, 2024 | 95.26 | 96.77 | 96.77 | 97.9 | 93.75 | 148,014 |
| November 19, 2024 | 94.46 | 95.31 | 95.31 | 96.69 | 94.09 | 93,075 |
| November 18, 2024 | 95.1 | 94.46 | 94.46 | 95.64 | 93.76 | 110,518 |
| November 14, 2024 | 95.95 | 95.19 | 95.19 | 97.35 | 94.45 | 146,634 |
| November 13, 2024 | 99.32 | 95.77 | 95.77 | 99.65 | 93.31 | 149,877 |
| November 12, 2024 | 101.81 | 99.99 | 99.99 | 103 | 99.55 | 175,364 |
| November 11, 2024 | 102.95 | 101.81 | 101.81 | 103.04 | 101.5 | 82,131 |