89.71
+2.17(+2.48%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 88.5 | 87.54 | 87.54 | 91.3 | 84.21 | 16,537 |
October 16, 2025 | 85.25 | 86.96 | 86.96 | 88.5 | 85.25 | 4,391 |
October 15, 2025 | 85.11 | 84.31 | 84.31 | 86.29 | 84 | 1,976 |
October 14, 2025 | 87.8 | 84.66 | 84.66 | 88.4 | 84.12 | 5,921 |
October 13, 2025 | 89.49 | 88.02 | 88.02 | 89.99 | 86.15 | 3,312 |
October 10, 2025 | 87.79 | 87.49 | 87.49 | 89.4 | 85.23 | 5,182 |
October 09, 2025 | 88.9 | 85.51 | 85.51 | 88.98 | 85.15 | 3,420 |
October 08, 2025 | 87.99 | 87.07 | 87.07 | 90.44 | 85.37 | 2,644 |
October 07, 2025 | 89.99 | 87.11 | 87.11 | 89.99 | 86 | 5,681 |
October 06, 2025 | 91.68 | 89.58 | 89.58 | 91.68 | 85.13 | 37,081 |
October 03, 2025 | 88 | 87.32 | 87.32 | 89.99 | 85.07 | 6,634 |
October 01, 2025 | 86.99 | 87.2 | 87.2 | 88.5 | 83.3 | 7,295 |
September 30, 2025 | 83.31 | 84.31 | 84.31 | 86 | 83.31 | 3,118 |
September 29, 2025 | 82.99 | 83.31 | 83.31 | 84.22 | 82.99 | 1,755 |
September 26, 2025 | 85.19 | 83.67 | 83.67 | 85.19 | 83 | 2,896 |
September 25, 2025 | 83.9 | 85.75 | 85.75 | 86.49 | 83.51 | 3,421 |
September 24, 2025 | 87.7 | 84.92 | 84.92 | 87.7 | 84.61 | 13,180 |
September 23, 2025 | 87 | 87.31 | 87.31 | 87.63 | 86.97 | 7,670 |
September 22, 2025 | 93.8 | 89.2 | 89.2 | 93.8 | 88.1 | 13,319 |
September 19, 2025 | 91.29 | 90.73 | 90.73 | 93 | 89 | 8,210 |
September 18, 2025 | 90.8 | 90.94 | 90.94 | 93.38 | 90.1 | 14,278 |
September 17, 2025 | 93.7 | 91.04 | 91.04 | 97.88 | 90.1 | 27,022 |
September 16, 2025 | 92.65 | 93.58 | 93.58 | 96.88 | 91.46 | 32,333 |
September 15, 2025 | 93.1 | 94.38 | 94.38 | 96.31 | 92.67 | 33,434 |
September 12, 2025 | 93 | 93.1 | 93.1 | 93.18 | 88.55 | 76,857 |
September 11, 2025 | 86.31 | 88.75 | 88.75 | 88.75 | 85.6 | 47,095 |
September 10, 2025 | 82.5 | 84.53 | 84.53 | 84.99 | 82.5 | 5,905 |
September 09, 2025 | 86.16 | 83.91 | 83.91 | 86.98 | 82 | 10,354 |
September 08, 2025 | 86.02 | 85.11 | 85.11 | 86.94 | 83.71 | 7,122 |
September 05, 2025 | 84.91 | 87.69 | 87.69 | 88.96 | 84.42 | 9,566 |
September 04, 2025 | 87.22 | 85 | 85 | 88.57 | 83.3 | 7,393 |
September 03, 2025 | 88.29 | 87.22 | 87.22 | 89.95 | 86 | 10,651 |
September 02, 2025 | 87.99 | 87.42 | 87.42 | 91.76 | 87.35 | 12,291 |
September 01, 2025 | 87.94 | 87.99 | 87.99 | 92.4 | 86.82 | 26,731 |
August 29, 2025 | 90.79 | 88.74 | 88.74 | 92.33 | 87.52 | 15,415 |
August 28, 2025 | 85.01 | 89.54 | 89.54 | 90.89 | 85.01 | 8,670 |
August 26, 2025 | 92.99 | 87.37 | 87.37 | 92.99 | 87 | 8,292 |
August 25, 2025 | 91.28 | 91.29 | 91.29 | 95.5 | 88.01 | 17,599 |
August 22, 2025 | 93.5 | 91.28 | 91.28 | 93.56 | 89.12 | 7,281 |
August 21, 2025 | 92.95 | 92.33 | 92.33 | 95.66 | 91 | 75,054 |
August 20, 2025 | 91.65 | 91.11 | 91.11 | 93.87 | 89.71 | 38,364 |
August 19, 2025 | 86.41 | 89.4 | 89.4 | 90 | 86.41 | 8,390 |
August 18, 2025 | 87.28 | 86.49 | 86.49 | 89.69 | 85.01 | 33,711 |
August 14, 2025 | 89.49 | 86.85 | 86.85 | 93.5 | 86.01 | 30,398 |
August 13, 2025 | 94.89 | 89.05 | 89.05 | 95.9 | 88.5 | 32,852 |
August 12, 2025 | 91.49 | 91.34 | 91.34 | 91.88 | 86.75 | 28,890 |
August 11, 2025 | 88.3 | 87.51 | 87.51 | 90.85 | 82.67 | 19,177 |
August 08, 2025 | 94.99 | 86.57 | 86.57 | 95.22 | 86.15 | 14,692 |
August 07, 2025 | 88 | 90.69 | 90.69 | 91.53 | 85.81 | 48,015 |
August 06, 2025 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | 5,766 |
August 05, 2025 | 78.69 | 83.03 | 83.03 | 83.03 | 78.69 | 8,199 |
August 04, 2025 | 81.5 | 79.08 | 79.08 | 84 | 78.17 | 5,197 |
August 01, 2025 | 81.4 | 82.29 | 82.29 | 85.69 | 80.01 | 10,062 |
July 31, 2025 | 85 | 82.91 | 82.91 | 87 | 81.4 | 20,262 |
July 30, 2025 | 83 | 84.98 | 84.98 | 86.98 | 83 | 14,303 |
July 29, 2025 | 83 | 82.84 | 82.84 | 85.54 | 82.83 | 46,363 |
July 28, 2025 | 87.19 | 87.19 | 87.19 | 90 | 87.19 | 23,533 |
July 25, 2025 | 96.62 | 91.78 | 91.78 | 96.62 | 91.78 | 54,815 |
July 24, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 7,961 |
July 23, 2025 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | 36,661 |