92.83
+0.48(+0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 93.85 | 92.83 | 92.83 | 95.8 | 90 | 82,907 |
| August 14, 2025 | 92.08 | 92.35 | 92.35 | 94.9 | 90 | 45,828 |
| August 13, 2025 | 93 | 92.08 | 92.08 | 97 | 90.61 | 68,330 |
| August 12, 2025 | 92.39 | 94.09 | 94.09 | 95 | 90 | 20,494 |
| August 11, 2025 | 93.51 | 92.17 | 92.17 | 95 | 91.96 | 77,441 |
| August 08, 2025 | 100 | 96.8 | 96.8 | 100 | 96.5 | 50,275 |
| August 07, 2025 | 96.55 | 100.04 | 100.04 | 100.97 | 94.53 | 158,209 |
| August 06, 2025 | 95.49 | 99.51 | 99.51 | 100.1 | 91.91 | 117,562 |
| August 05, 2025 | 96.01 | 95.49 | 95.49 | 97.5 | 92.7 | 18,081 |
| August 04, 2025 | 94.02 | 95.54 | 95.54 | 97.5 | 94.02 | 68,430 |
| August 01, 2025 | 92.98 | 94.02 | 94.02 | 95.74 | 91.5 | 109,158 |
| July 31, 2025 | 86.79 | 91.19 | 91.19 | 91.19 | 84.31 | 45,240 |
| July 30, 2025 | 86.49 | 86.85 | 86.85 | 88.5 | 85.6 | 55,452 |
| July 29, 2025 | 89.99 | 87.69 | 87.69 | 89.99 | 86 | 90,835 |
| July 28, 2025 | 88.79 | 90.17 | 90.17 | 91.8 | 88.79 | 125,164 |
| July 25, 2025 | 99.4 | 93.47 | 93.47 | 99.4 | 93.47 | 120,848 |
| July 24, 2025 | 96.02 | 98.39 | 98.39 | 99.36 | 95.1 | 68,077 |
| July 23, 2025 | 100.99 | 99.36 | 99.36 | 101.5 | 95.95 | 97,208 |
| July 22, 2025 | 100.19 | 98.54 | 98.54 | 101.9 | 96.3 | 103,213 |
| July 21, 2025 | 97.73 | 100.19 | 100.19 | 102 | 96.4 | 134,051 |
| July 18, 2025 | 97 | 97.73 | 97.73 | 97.73 | 96 | 65,355 |
| July 17, 2025 | 97.92 | 95.82 | 95.82 | 97.92 | 95.82 | 55,099 |
| July 16, 2025 | 96.7 | 96 | 96 | 96.7 | 96 | 73,590 |
| July 15, 2025 | 94 | 95 | 95 | 95.2 | 93.1 | 55,476 |
| July 14, 2025 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 48,645 |
| July 11, 2025 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | 51,184 |
| July 10, 2025 | 88 | 89.76 | 89.76 | 89.76 | 87.99 | 28,163 |
| July 09, 2025 | 89 | 88 | 88 | 89 | 87.82 | 13,747 |
| July 08, 2025 | 89.51 | 89.51 | 89.51 | 91 | 89.51 | 63,977 |
| July 07, 2025 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | 6,643 |
| July 04, 2025 | 94.6 | 93.21 | 93.21 | 94.6 | 93.21 | 143,676 |
| July 03, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 42,131 |
| July 02, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | 24,495 |
| July 01, 2025 | 87.46 | 89.16 | 89.16 | 89.16 | 87.46 | 36,237 |
| June 30, 2025 | 87.55 | 87.42 | 87.42 | 87.55 | 87.4 | 39,088 |
| June 27, 2025 | 89.2 | 89.18 | 89.18 | 89.2 | 89.18 | 2,428 |
| June 26, 2025 | 92.77 | 91 | 91 | 92.77 | 91 | 7,169 |
| June 25, 2025 | 92 | 92.77 | 92.77 | 92.77 | 92 | 62,924 |
| June 24, 2025 | 90.05 | 90.96 | 90.96 | 90.97 | 90.05 | 47,387 |
| June 23, 2025 | 87.02 | 89.19 | 89.19 | 89.19 | 87.02 | 19,996 |
| June 20, 2025 | 85.75 | 87.45 | 87.45 | 87.45 | 85.75 | 40,256 |
| June 19, 2025 | 87.49 | 85.74 | 85.74 | 87.49 | 85.74 | 22,972 |
| June 18, 2025 | 86.96 | 87.49 | 87.49 | 87.49 | 86.96 | 85,529 |
| June 17, 2025 | 89.15 | 88.74 | 88.74 | 89.15 | 88.74 | 183,462 |
| June 16, 2025 | 90.11 | 90.56 | 90.56 | 90.56 | 90.11 | 76,718 |
| June 13, 2025 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | 30,348 |
| June 12, 2025 | 93.99 | 93.83 | 93.83 | 93.99 | 93.83 | 79,670 |
| June 11, 2025 | 91 | 95.75 | 95.75 | 96.88 | 90.05 | 416,717 |
| June 10, 2025 | 94 | 92.27 | 92.27 | 94 | 90.55 | 289,424 |
| June 09, 2025 | 88.6 | 90.16 | 90.16 | 90.16 | 88.49 | 184,315 |
| June 06, 2025 | 83 | 85.87 | 85.87 | 86.01 | 82.32 | 268,516 |
| June 05, 2025 | 81.77 | 81.92 | 81.92 | 83.2 | 80.55 | 77,250 |
| June 04, 2025 | 79.51 | 81.02 | 81.02 | 81.45 | 79.4 | 84,253 |
| June 03, 2025 | 81 | 79.82 | 79.82 | 81.2 | 79.67 | 54,296 |
| June 02, 2025 | 80.07 | 80.81 | 80.81 | 81.59 | 79.06 | 61,710 |
| May 30, 2025 | 81.49 | 80.62 | 80.62 | 82.9 | 80.11 | 184,331 |
| May 29, 2025 | 84.63 | 81.36 | 81.36 | 84.63 | 80 | 205,000 |
| May 28, 2025 | 83.2 | 84.21 | 84.21 | 86.6 | 83.2 | 171,907 |
| May 27, 2025 | 83.18 | 82.79 | 82.79 | 83.48 | 81.67 | 113,736 |
| May 26, 2025 | 83.14 | 82.97 | 82.97 | 84.33 | 82 | 174,726 |