92.09
+2.04(+2.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 94.5 | 92.09 | 92.09 | 94.5 | 90.27 | 35,733 |
| August 14, 2025 | 91.3 | 90.05 | 90.05 | 93.79 | 89.1 | 43,812 |
| August 13, 2025 | 93.4 | 89.88 | 89.88 | 93.4 | 88.94 | 26,080 |
| August 12, 2025 | 93 | 91.94 | 91.94 | 93.63 | 91.1 | 12,926 |
| August 11, 2025 | 91.9 | 93.66 | 93.66 | 94.2 | 91 | 15,581 |
| August 08, 2025 | 93 | 90.53 | 90.53 | 93.5 | 89.81 | 14,399 |
| August 07, 2025 | 90.81 | 91.47 | 91.47 | 94.49 | 90.81 | 12,947 |
| August 06, 2025 | 94.8 | 90.34 | 90.34 | 94.8 | 89.51 | 20,901 |
| August 05, 2025 | 92.7 | 93.5 | 93.5 | 94 | 91.41 | 23,919 |
| August 04, 2025 | 99.8 | 90.46 | 90.46 | 99.8 | 89.1 | 74,077 |
| August 01, 2025 | 99.3 | 97.73 | 97.73 | 100.89 | 97 | 9,732 |
| July 31, 2025 | 98 | 98.81 | 98.81 | 99.79 | 97.09 | 6,896 |
| July 30, 2025 | 101.31 | 98.43 | 98.43 | 101.99 | 97.3 | 16,782 |
| July 29, 2025 | 101.95 | 100.08 | 100.08 | 101.99 | 98.05 | 22,488 |
| July 28, 2025 | 101.54 | 99.46 | 99.46 | 103.79 | 99.35 | 14,729 |
| July 25, 2025 | 104.78 | 101.54 | 101.54 | 104.79 | 100.31 | 13,891 |
| July 24, 2025 | 103.99 | 104.23 | 104.23 | 105.88 | 102.71 | 8,056 |
| July 23, 2025 | 106.18 | 103.99 | 103.99 | 106.18 | 103.71 | 10,739 |
| July 22, 2025 | 104 | 105.04 | 105.04 | 106.29 | 103.7 | 12,727 |
| July 21, 2025 | 104.94 | 104.18 | 104.18 | 105.99 | 102.25 | 12,154 |
| July 18, 2025 | 106.94 | 103.74 | 103.74 | 106.99 | 103.5 | 23,008 |
| July 17, 2025 | 107.95 | 105.91 | 105.91 | 107.95 | 105 | 12,001 |
| July 16, 2025 | 108.4 | 106.89 | 106.89 | 108.4 | 105.15 | 13,080 |
| July 15, 2025 | 106.53 | 107 | 107 | 108.58 | 106.21 | 8,234 |
| July 14, 2025 | 108.08 | 106 | 106 | 108.77 | 105 | 15,777 |
| July 11, 2025 | 109.98 | 108.01 | 108.01 | 109.98 | 106 | 12,319 |
| July 10, 2025 | 109.7 | 108.28 | 108.28 | 110.29 | 107.54 | 8,032 |
| July 09, 2025 | 108.05 | 109.3 | 109.3 | 110.68 | 108.05 | 13,654 |
| July 08, 2025 | 107.91 | 108.37 | 108.37 | 110.99 | 106.68 | 55,329 |
| July 07, 2025 | 106.21 | 106.11 | 106.11 | 108.59 | 106 | 11,182 |
| July 04, 2025 | 108.66 | 107.28 | 107.28 | 110.09 | 107 | 21,415 |
| July 03, 2025 | 110.73 | 108.56 | 108.56 | 110.8 | 108 | 13,489 |
| July 02, 2025 | 111.55 | 108.29 | 108.29 | 111.55 | 108 | 10,388 |
| July 01, 2025 | 109 | 108.85 | 108.85 | 110.41 | 108.01 | 12,847 |
| June 30, 2025 | 110.5 | 108.88 | 108.88 | 114.2 | 108.24 | 23,381 |
| June 27, 2025 | 108.4 | 110.88 | 110.88 | 112 | 108.25 | 35,266 |
| June 26, 2025 | 107.26 | 107.2 | 107.2 | 109.81 | 106.01 | 22,266 |
| June 25, 2025 | 108 | 107.07 | 107.07 | 109.97 | 106.5 | 16,170 |
| June 24, 2025 | 106.99 | 107.98 | 107.98 | 112 | 104.91 | 46,376 |
| June 23, 2025 | 107.1 | 103.45 | 103.45 | 108.99 | 102.51 | 33,025 |
| June 20, 2025 | 106 | 107.53 | 107.53 | 109.18 | 106 | 14,687 |
| June 19, 2025 | 110.28 | 106.24 | 106.24 | 111.59 | 105.2 | 28,081 |
| June 18, 2025 | 110.4 | 110.27 | 110.27 | 113.57 | 106.43 | 29,459 |
| June 17, 2025 | 111.5 | 109.85 | 109.85 | 114.8 | 109.08 | 21,402 |
| June 16, 2025 | 117.15 | 110.69 | 110.69 | 117.15 | 110 | 31,171 |
| June 13, 2025 | 111.98 | 113.85 | 113.85 | 116.79 | 107.31 | 45,354 |
| June 12, 2025 | 117.98 | 112.35 | 112.35 | 117.98 | 111.15 | 60,721 |
| June 11, 2025 | 125.99 | 117.04 | 117.04 | 128 | 114.79 | 278,671 |
| June 10, 2025 | 102 | 121.78 | 121.78 | 122.18 | 101.8 | 818,488 |
| June 09, 2025 | 101 | 101.82 | 101.82 | 102.5 | 97 | 20,047 |
| June 06, 2025 | 103.61 | 101.13 | 101.13 | 103.61 | 99.99 | 13,119 |
| June 05, 2025 | 100.09 | 101.19 | 101.19 | 102.8 | 100.09 | 9,438 |
| June 04, 2025 | 101.99 | 101.74 | 101.74 | 103.29 | 100.12 | 12,942 |
| June 03, 2025 | 102.08 | 100.79 | 100.79 | 102.61 | 100 | 13,448 |
| June 02, 2025 | 106.97 | 101.18 | 101.18 | 106.97 | 100.51 | 27,979 |
| May 30, 2025 | 101 | 101.29 | 101.29 | 102.27 | 98.51 | 23,804 |
| May 29, 2025 | 102.06 | 99.24 | 99.24 | 102.06 | 99 | 21,325 |
| May 28, 2025 | 103.6 | 100.1 | 100.1 | 103.6 | 100 | 20,171 |
| May 27, 2025 | 104.28 | 101.18 | 101.18 | 105.12 | 98.8 | 57,527 |
| May 26, 2025 | 110.6 | 106.42 | 106.42 | 110.6 | 105 | 32,644 |