86.16
-0.76(-0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 86.39 | 86.92 | 86.92 | 87.99 | 86.39 | 4,263 |
| September 04, 2025 | 89.99 | 85.83 | 85.83 | 89.99 | 84.81 | 19,837 |
| September 03, 2025 | 87.77 | 88.74 | 88.74 | 89 | 85.58 | 24,703 |
| September 02, 2025 | 87.08 | 86.91 | 86.91 | 87.08 | 85.82 | 7,976 |
| September 01, 2025 | 88.11 | 87.19 | 87.19 | 88.11 | 86.21 | 10,087 |
| August 29, 2025 | 90.49 | 87.87 | 87.87 | 90.99 | 86.81 | 9,089 |
| August 28, 2025 | 89.5 | 89.59 | 89.59 | 91.18 | 88.51 | 7,401 |
| August 26, 2025 | 90.1 | 90.07 | 90.07 | 92.19 | 89.56 | 11,059 |
| August 25, 2025 | 91.99 | 92.09 | 92.09 | 92.99 | 90.2 | 20,587 |
| August 22, 2025 | 92.22 | 91.76 | 91.76 | 93.06 | 91.3 | 4,409 |
| August 21, 2025 | 90.05 | 92.61 | 92.61 | 93.72 | 90 | 19,473 |
| August 20, 2025 | 92.84 | 90.09 | 90.09 | 92.84 | 90 | 19,195 |
| August 19, 2025 | 92.6 | 90.86 | 90.86 | 97.5 | 89.5 | 81,265 |
| August 18, 2025 | 91.04 | 89.49 | 89.49 | 92.48 | 88.51 | 19,785 |
| August 14, 2025 | 92.9 | 91.22 | 91.22 | 92.9 | 90.88 | 8,367 |
| August 13, 2025 | 88.77 | 92.44 | 92.44 | 93.05 | 88.25 | 24,759 |
| August 12, 2025 | 93.33 | 89.29 | 89.29 | 93.34 | 88.05 | 12,547 |
| August 11, 2025 | 92 | 90.38 | 90.38 | 92 | 88.33 | 10,076 |
| August 08, 2025 | 91.56 | 90.79 | 90.79 | 93 | 90.02 | 7,319 |
| August 07, 2025 | 92 | 91.42 | 91.42 | 93 | 88.42 | 22,096 |
| August 06, 2025 | 94.64 | 89.24 | 89.24 | 94.64 | 88.68 | 4,142 |
| August 05, 2025 | 91.8 | 90.58 | 90.58 | 92.33 | 90.5 | 3,260 |
| August 04, 2025 | 91.96 | 91.75 | 91.75 | 92.53 | 90.5 | 11,036 |
| August 01, 2025 | 97.8 | 91.96 | 91.96 | 97.8 | 91.92 | 32,995 |
| July 31, 2025 | 94 | 96.76 | 96.76 | 97.99 | 93.15 | 34,199 |
| July 30, 2025 | 92.39 | 95.48 | 95.48 | 95.48 | 88.95 | 93,706 |
| July 29, 2025 | 93.4 | 90.94 | 90.94 | 93.4 | 90.4 | 16,940 |
| July 28, 2025 | 91.2 | 92.43 | 92.43 | 93.4 | 89.32 | 24,652 |
| July 25, 2025 | 90 | 90.04 | 90.04 | 91.17 | 86.82 | 18,696 |
| July 24, 2025 | 91 | 88.15 | 88.15 | 91.95 | 87.2 | 120,131 |
| July 23, 2025 | 91.1 | 90.66 | 90.66 | 91.95 | 90 | 22,346 |
| July 22, 2025 | 90.29 | 90.14 | 90.14 | 91.04 | 89.33 | 22,477 |
| July 21, 2025 | 90 | 90 | 90 | 91.09 | 88.59 | 24,792 |
| July 18, 2025 | 92.54 | 89.69 | 89.69 | 92.54 | 89.49 | 15,439 |
| July 17, 2025 | 93.22 | 92.36 | 92.36 | 93.34 | 91.41 | 13,103 |
| July 16, 2025 | 91.42 | 93.73 | 93.73 | 94.5 | 90.22 | 36,716 |
| July 15, 2025 | 93.79 | 91.39 | 91.39 | 93.99 | 91 | 15,019 |
| July 14, 2025 | 93.27 | 93.65 | 93.65 | 94.85 | 90 | 44,662 |
| July 11, 2025 | 93.46 | 93.34 | 93.34 | 94.4 | 91.1 | 22,542 |
| July 10, 2025 | 93.12 | 94.46 | 94.46 | 96.38 | 90.01 | 29,217 |
| July 09, 2025 | 91.85 | 93.12 | 93.12 | 94.15 | 89.62 | 17,094 |
| July 08, 2025 | 92.34 | 91.7 | 91.7 | 93.99 | 91.01 | 10,847 |
| July 07, 2025 | 91.17 | 93.54 | 93.54 | 94.46 | 90.91 | 11,461 |
| July 04, 2025 | 91.39 | 93.03 | 93.03 | 93.75 | 90.03 | 21,854 |
| July 03, 2025 | 88.14 | 90.7 | 90.7 | 91.39 | 86.5 | 14,211 |
| July 02, 2025 | 88 | 87.25 | 87.25 | 88.74 | 85.65 | 7,564 |
| July 01, 2025 | 91.15 | 88.57 | 88.57 | 91.15 | 88.2 | 10,786 |
| June 30, 2025 | 87.9 | 90.06 | 90.06 | 90.58 | 85.81 | 50,803 |
| June 27, 2025 | 92.7 | 86.27 | 86.27 | 92.7 | 84.99 | 28,532 |
| June 26, 2025 | 91.38 | 89.47 | 89.47 | 91.38 | 89 | 2,894 |
| June 25, 2025 | 91.43 | 91.14 | 91.14 | 92.7 | 88.41 | 14,909 |
| June 24, 2025 | 88.99 | 90.15 | 90.15 | 90.56 | 87.21 | 18,818 |
| June 23, 2025 | 88.89 | 86.25 | 86.25 | 88.89 | 85 | 12,511 |
| June 20, 2025 | 89.02 | 88.89 | 88.89 | 90 | 85.7 | 22,852 |
| June 19, 2025 | 89 | 88.84 | 88.84 | 89.91 | 83.96 | 11,225 |
| June 18, 2025 | 93 | 88.38 | 88.38 | 93.99 | 88.33 | 43,829 |
| June 17, 2025 | 92.07 | 92.98 | 92.98 | 94.4 | 90.5 | 12,820 |
| June 16, 2025 | 92.82 | 90.24 | 90.24 | 92.98 | 90.12 | 9,699 |
| June 13, 2025 | 91 | 93.02 | 93.02 | 93.2 | 91 | 11,551 |
| June 12, 2025 | 92 | 91.81 | 91.81 | 92.77 | 90.13 | 4,433 |
