89.12
+0.75(+0.85%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 87 | 88.37 | 88.37 | 89.4 | 86.4 | 14,255 |
September 04, 2025 | 90.01 | 86.72 | 86.72 | 91.49 | 86 | 48,292 |
September 03, 2025 | 93 | 89.4 | 89.4 | 93.03 | 88.52 | 25,906 |
September 02, 2025 | 90.4 | 90.61 | 90.61 | 91 | 89.6 | 8,945 |
September 01, 2025 | 88 | 88.53 | 88.53 | 89 | 87.89 | 2,857 |
August 29, 2025 | 87.16 | 86.84 | 86.84 | 88.1 | 86.4 | 9,297 |
August 28, 2025 | 86 | 85.44 | 85.44 | 88.89 | 84.98 | 15,054 |
August 26, 2025 | 87.11 | 86.69 | 86.69 | 88.29 | 86.01 | 10,619 |
August 25, 2025 | 90 | 87.08 | 87.08 | 90 | 86.05 | 28,166 |
August 22, 2025 | 91.46 | 88.33 | 88.33 | 91.46 | 87.99 | 23,741 |
August 21, 2025 | 90.8 | 90.89 | 90.89 | 92.35 | 90 | 9,549 |
August 20, 2025 | 90.5 | 88.92 | 88.92 | 92.7 | 88 | 14,193 |
August 19, 2025 | 88 | 91.08 | 91.08 | 93.4 | 87.97 | 61,283 |
August 18, 2025 | 89.2 | 88.54 | 88.54 | 90.9 | 87.73 | 10,327 |
August 14, 2025 | 91 | 87.84 | 87.84 | 92.01 | 85.72 | 21,343 |
August 13, 2025 | 92.91 | 91.21 | 91.21 | 92.91 | 90.56 | 4,636 |
August 12, 2025 | 94.49 | 91.95 | 91.95 | 94.99 | 90.91 | 14,811 |
August 11, 2025 | 95.99 | 94.59 | 94.59 | 96 | 92.41 | 5,941 |
August 08, 2025 | 91.2 | 94.44 | 94.44 | 95.09 | 90.95 | 18,900 |
August 07, 2025 | 93.71 | 90 | 90 | 94.98 | 87.5 | 41,470 |
August 06, 2025 | 96.96 | 93.71 | 93.71 | 97.38 | 93 | 13,325 |
August 05, 2025 | 97 | 96.44 | 96.44 | 98.35 | 96.3 | 4,862 |
August 04, 2025 | 97.01 | 97.09 | 97.09 | 98.11 | 97 | 6,594 |
August 01, 2025 | 97.8 | 96.68 | 96.68 | 102.99 | 96.5 | 18,730 |
July 31, 2025 | 95.2 | 100.05 | 100.05 | 101 | 95.2 | 26,465 |
July 30, 2025 | 96.99 | 97.11 | 97.11 | 98.48 | 95.19 | 15,708 |
July 29, 2025 | 96.05 | 96.36 | 96.36 | 98.79 | 94.84 | 22,521 |
July 28, 2025 | 97.59 | 97.73 | 97.73 | 99.88 | 97.59 | 11,836 |
July 25, 2025 | 98.5 | 97.59 | 97.59 | 100.93 | 97.52 | 5,883 |
July 24, 2025 | 97 | 98.49 | 98.49 | 100.69 | 95.19 | 14,239 |
July 23, 2025 | 98.01 | 97.29 | 97.29 | 99.69 | 96.02 | 13,678 |
July 22, 2025 | 99 | 98.1 | 98.1 | 100.09 | 97.55 | 9,429 |
July 21, 2025 | 100.01 | 99.14 | 99.14 | 102.5 | 98.89 | 9,340 |
July 18, 2025 | 100.69 | 100.27 | 100.27 | 103.9 | 99.03 | 9,533 |
July 17, 2025 | 100 | 100.33 | 100.33 | 101.11 | 99 | 7,456 |
July 16, 2025 | 102.49 | 99.95 | 99.95 | 102.49 | 99 | 12,655 |
July 15, 2025 | 99.5 | 99.59 | 99.59 | 101.97 | 98.8 | 24,123 |
July 14, 2025 | 98.71 | 99.25 | 99.25 | 99.99 | 98.41 | 6,767 |
July 11, 2025 | 99.7 | 99.59 | 99.59 | 100.99 | 99.3 | 15,259 |
July 10, 2025 | 100 | 100.5 | 100.5 | 101.63 | 99.3 | 15,163 |
July 09, 2025 | 101.5 | 99.93 | 99.93 | 102.43 | 99.4 | 19,324 |
July 08, 2025 | 100 | 101.34 | 101.34 | 102.26 | 100 | 7,755 |
July 07, 2025 | 103.48 | 101.19 | 101.19 | 103.48 | 100.21 | 14,410 |
July 04, 2025 | 104 | 103.48 | 103.48 | 104.5 | 102.51 | 6,410 |
July 03, 2025 | 101.83 | 103.59 | 103.59 | 104.39 | 101.02 | 33,422 |
July 02, 2025 | 101.1 | 102.62 | 102.62 | 103.95 | 100 | 14,720 |
July 01, 2025 | 103 | 101.76 | 101.76 | 103.29 | 100.07 | 11,736 |
June 30, 2025 | 101.69 | 101.5 | 101.5 | 103.65 | 100.86 | 18,676 |
June 27, 2025 | 100.15 | 99.94 | 99.94 | 101.97 | 99.05 | 15,436 |
June 26, 2025 | 100 | 100.04 | 100.04 | 101.92 | 98.2 | 17,238 |
June 25, 2025 | 99 | 99.95 | 99.95 | 101.69 | 98.8 | 25,566 |
June 24, 2025 | 102 | 98.61 | 98.61 | 102 | 97.99 | 16,981 |
June 23, 2025 | 98.94 | 98.94 | 98.94 | 100.29 | 98.45 | 7,779 |
June 20, 2025 | 97.99 | 99.44 | 99.44 | 99.99 | 97.99 | 7,738 |
June 19, 2025 | 99 | 98.68 | 98.68 | 100.75 | 97.1 | 12,036 |
June 18, 2025 | 100 | 100.12 | 100.12 | 101.46 | 99.81 | 10,826 |
June 17, 2025 | 104.7 | 100.61 | 100.61 | 106 | 99.42 | 41,675 |
June 16, 2025 | 104 | 104.69 | 104.69 | 106.5 | 101.01 | 33,810 |
June 13, 2025 | 104.9 | 103.41 | 103.41 | 104.95 | 101.05 | 31,665 |
June 12, 2025 | 107.2 | 106.56 | 106.56 | 111.18 | 105.84 | 88,349 |