89.00
-1.7(-1.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 94 | 90.7 | 90.7 | 94 | 90.5 | 21,504 |
| September 04, 2025 | 94 | 91.03 | 91.03 | 96 | 90 | 20,105 |
| September 03, 2025 | 91.18 | 92.55 | 92.55 | 93.35 | 91 | 9,768 |
| September 02, 2025 | 92.5 | 91.17 | 91.17 | 93.84 | 90.82 | 6,645 |
| September 01, 2025 | 87.05 | 90.01 | 90.01 | 91.83 | 86 | 52,364 |
| August 29, 2025 | 87.8 | 87.46 | 87.46 | 89.98 | 87.1 | 9,206 |
| August 28, 2025 | 88.15 | 87.8 | 87.8 | 91.5 | 87 | 15,380 |
| August 26, 2025 | 90.09 | 89.47 | 89.47 | 91.95 | 89 | 12,840 |
| August 25, 2025 | 90.3 | 90.09 | 90.09 | 91.99 | 89.1 | 9,730 |
| August 22, 2025 | 91 | 90.94 | 90.94 | 92 | 90.1 | 9,870 |
| August 21, 2025 | 93.4 | 91.96 | 91.96 | 95 | 91.55 | 6,497 |
| August 20, 2025 | 94 | 93.4 | 93.4 | 94 | 91.2 | 14,679 |
| August 19, 2025 | 90.3 | 94 | 94 | 95.5 | 90.3 | 39,317 |
| August 18, 2025 | 90.16 | 90.96 | 90.96 | 93.8 | 90 | 9,609 |
| August 14, 2025 | 93.9 | 90.16 | 90.16 | 93.9 | 89.2 | 11,108 |
| August 13, 2025 | 92 | 90.84 | 90.84 | 94.5 | 90.1 | 31,710 |
| August 12, 2025 | 90 | 90.77 | 90.77 | 92.75 | 89.5 | 8,759 |
| August 11, 2025 | 88 | 89.97 | 89.97 | 92.4 | 88 | 9,165 |
| August 08, 2025 | 89.74 | 89.75 | 89.75 | 92.8 | 88.25 | 15,404 |
| August 07, 2025 | 88.5 | 89.3 | 89.3 | 91.15 | 85.62 | 15,000 |
| August 06, 2025 | 91.12 | 88.94 | 88.94 | 92.1 | 88.5 | 32,306 |
| August 05, 2025 | 92.5 | 92.98 | 92.98 | 94 | 90.35 | 43,518 |
| August 04, 2025 | 94.99 | 92.42 | 92.42 | 95.4 | 89 | 51,238 |
| August 01, 2025 | 92.05 | 92.24 | 92.24 | 96.9 | 91 | 28,322 |
| July 31, 2025 | 94.4 | 94.65 | 94.65 | 97.5 | 93.55 | 43,405 |
| July 30, 2025 | 99.25 | 97.81 | 97.81 | 102.99 | 96.05 | 38,560 |
| July 29, 2025 | 98.5 | 100.01 | 100.01 | 103.5 | 98.5 | 56,103 |
| July 28, 2025 | 96.55 | 99.91 | 99.91 | 101.9 | 96.55 | 49,417 |
| July 25, 2025 | 100 | 98.22 | 98.22 | 100.5 | 96.99 | 123,607 |
| July 24, 2025 | 103.3 | 102.1 | 102.1 | 105.84 | 100.11 | 288,952 |
| July 23, 2025 | 110 | 106.4 | 106.4 | 111.8 | 104.9 | 405,128 |
| July 22, 2025 | 103 | 108.12 | 108.12 | 115.9 | 100.6 | 2.18M |
| July 21, 2025 | 107 | 100.95 | 100.95 | 109.6 | 99.45 | 373,234 |
| July 18, 2025 | 94.7 | 106.41 | 106.41 | 111.11 | 94.44 | 1.07M |
| July 17, 2025 | 89.65 | 93.98 | 93.98 | 94.68 | 89.59 | 217,721 |
| July 16, 2025 | 88.25 | 89.27 | 89.27 | 92.4 | 87.57 | 181,942 |
| July 15, 2025 | 86.77 | 88.14 | 88.14 | 88.76 | 86.2 | 88,768 |
| July 14, 2025 | 83.8 | 86.77 | 86.77 | 88.5 | 80.74 | 119,637 |
| July 11, 2025 | 85.89 | 83.29 | 83.29 | 86.84 | 83 | 84,755 |
| July 10, 2025 | 78.32 | 85.48 | 85.48 | 88 | 78.32 | 311,177 |
| July 09, 2025 | 81.99 | 79.63 | 79.63 | 83.04 | 79.4 | 63,439 |
| July 08, 2025 | 80.3 | 80.25 | 80.25 | 80.81 | 79.6 | 15,202 |
| July 07, 2025 | 79.24 | 80 | 80 | 81.19 | 78 | 63,953 |
| July 04, 2025 | 79.39 | 79.24 | 79.24 | 82.4 | 78.1 | 75,010 |
| July 03, 2025 | 78.99 | 79.1 | 79.1 | 80.69 | 78.2 | 31,619 |
| July 02, 2025 | 79.98 | 78.5 | 78.5 | 80 | 76.84 | 49,855 |
| July 01, 2025 | 79.86 | 78.88 | 78.88 | 81.79 | 77.5 | 46,425 |
| June 30, 2025 | 81.8 | 79.86 | 79.86 | 81.8 | 78.91 | 36,036 |
| June 27, 2025 | 80.63 | 80.02 | 80.02 | 82.94 | 79.22 | 68,253 |
| June 26, 2025 | 82.19 | 80.19 | 80.19 | 84 | 79.35 | 102,391 |
| June 25, 2025 | 81.9 | 82.31 | 82.31 | 83.08 | 81.21 | 30,577 |
| June 24, 2025 | 82.3 | 81.9 | 81.9 | 83.36 | 81.01 | 52,298 |
| June 23, 2025 | 82 | 82.8 | 82.8 | 86 | 81 | 514,665 |
| June 20, 2025 | 71.41 | 78.47 | 78.47 | 79.42 | 70.72 | 97,421 |
| June 19, 2025 | 75.1 | 71.05 | 71.05 | 75.1 | 70.21 | 42,632 |
| June 18, 2025 | 75.39 | 74.36 | 74.36 | 76.97 | 74.1 | 18,542 |
| June 17, 2025 | 76.53 | 75.39 | 75.39 | 77.89 | 75.12 | 50,235 |
| June 16, 2025 | 78.8 | 76.45 | 76.45 | 79.01 | 76 | 34,957 |
| June 13, 2025 | 77.76 | 77.38 | 77.38 | 79 | 76.11 | 17,609 |
| June 12, 2025 | 78.6 | 78.33 | 78.33 | 80.39 | 78 | 30,798 |
