88.84
+0.32(+0.36%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 89.1 | 88.84 | 88.84 | 91.99 | 88.5 | 25,586 |
October 16, 2025 | 88.2 | 88.52 | 88.52 | 90.98 | 86.17 | 20,686 |
October 15, 2025 | 87.7 | 87.41 | 87.41 | 88.3 | 86.25 | 14,840 |
October 14, 2025 | 89.99 | 87.14 | 87.14 | 94.48 | 86.52 | 51,265 |
October 13, 2025 | 90.55 | 89.99 | 89.99 | 90.55 | 87.26 | 32,202 |
October 10, 2025 | 90.1 | 90.71 | 90.71 | 91.73 | 88.55 | 12,626 |
October 09, 2025 | 91.9 | 89.7 | 89.7 | 92.75 | 88.25 | 47,895 |
October 08, 2025 | 89.54 | 92.11 | 92.11 | 92.5 | 88.01 | 48,678 |
October 07, 2025 | 90.88 | 89.54 | 89.54 | 92.48 | 88.02 | 32,679 |
October 06, 2025 | 93.39 | 90.89 | 90.89 | 93.4 | 88.61 | 25,820 |
October 03, 2025 | 93 | 91.91 | 91.91 | 94.88 | 90.11 | 27,153 |
October 01, 2025 | 90.38 | 93.14 | 93.14 | 94.5 | 86.2 | 27,579 |
September 30, 2025 | 90.5 | 90.38 | 90.38 | 93.95 | 88.22 | 50,392 |
September 29, 2025 | 90 | 90.38 | 90.38 | 93.49 | 89.03 | 59,249 |
September 26, 2025 | 98 | 93.53 | 93.53 | 98.75 | 93.53 | 25,249 |
September 25, 2025 | 99.97 | 98.46 | 98.46 | 99.97 | 97 | 8,547 |
September 24, 2025 | 100.39 | 98.27 | 98.27 | 100.39 | 97 | 29,605 |
September 23, 2025 | 100.83 | 98.42 | 98.42 | 101.9 | 98 | 24,004 |
September 22, 2025 | 100.01 | 100.33 | 100.33 | 102.49 | 99 | 28,846 |
September 19, 2025 | 102.48 | 102.49 | 102.49 | 104 | 100 | 47,443 |
September 18, 2025 | 99 | 100.87 | 100.87 | 102.75 | 99 | 36,646 |
September 17, 2025 | 100.99 | 99.5 | 99.5 | 101.63 | 99 | 31,207 |
September 16, 2025 | 101 | 99.97 | 99.97 | 104.1 | 98.11 | 74,543 |
September 15, 2025 | 102.15 | 102.07 | 102.07 | 105.67 | 100.38 | 126,960 |
September 12, 2025 | 109.7 | 105.67 | 105.67 | 109.7 | 101.55 | 36,798 |
September 11, 2025 | 104.9 | 105.84 | 105.84 | 106.48 | 102.1 | 22,090 |
September 10, 2025 | 105 | 104.9 | 104.9 | 108 | 104 | 47,662 |
September 09, 2025 | 108.99 | 104.42 | 104.42 | 109.48 | 103.76 | 32,187 |
September 08, 2025 | 112.74 | 108.17 | 108.17 | 112.74 | 107 | 76,687 |
September 05, 2025 | 111.48 | 111.94 | 111.94 | 113.46 | 109.53 | 73,229 |
September 04, 2025 | 113.11 | 111.04 | 111.04 | 114.12 | 110.12 | 46,275 |
September 03, 2025 | 113.2 | 112.38 | 112.38 | 114.67 | 111.78 | 37,983 |
September 02, 2025 | 114.54 | 113.07 | 113.07 | 116.09 | 111.22 | 79,545 |
September 01, 2025 | 110 | 114.31 | 114.31 | 115 | 109.99 | 80,591 |
August 29, 2025 | 113.32 | 109.95 | 109.95 | 116.59 | 109.11 | 97,119 |
August 28, 2025 | 114.1 | 114.1 | 114.1 | 117.97 | 113.2 | 65,690 |
August 26, 2025 | 118.49 | 115.45 | 115.45 | 119 | 112.54 | 66,407 |
August 25, 2025 | 116.26 | 116.99 | 116.99 | 120 | 113.2 | 109,578 |
August 22, 2025 | 110.89 | 116.26 | 116.26 | 120.8 | 110.82 | 462,459 |
August 21, 2025 | 108.99 | 110.68 | 110.68 | 115 | 108.35 | 224,755 |
August 20, 2025 | 105.72 | 108.84 | 108.84 | 117.9 | 105.55 | 521,619 |
August 19, 2025 | 107.4 | 105.72 | 105.72 | 107.48 | 102.95 | 117,897 |
August 18, 2025 | 102.99 | 105.98 | 105.98 | 107.9 | 102.5 | 150,498 |
August 14, 2025 | 105.49 | 101.28 | 101.28 | 105.49 | 100.42 | 59,871 |
August 13, 2025 | 103.05 | 103.91 | 103.91 | 105.41 | 99.62 | 169,669 |
August 12, 2025 | 105 | 103.62 | 103.62 | 115 | 101.4 | 926,847 |
August 11, 2025 | 84.5 | 99.54 | 99.54 | 99.54 | 84.5 | 543,909 |
August 08, 2025 | 81.48 | 82.95 | 82.95 | 84 | 79.11 | 69,290 |
August 07, 2025 | 82.12 | 81.48 | 81.48 | 82.8 | 80.04 | 32,238 |
August 06, 2025 | 86.89 | 82.38 | 82.38 | 87.04 | 81.53 | 62,450 |
August 05, 2025 | 88.08 | 85.61 | 85.61 | 88.68 | 85.12 | 26,211 |
August 04, 2025 | 88.4 | 88.08 | 88.08 | 92.18 | 87.06 | 48,027 |
August 01, 2025 | 90.34 | 89.16 | 89.16 | 92.6 | 88 | 34,753 |
July 31, 2025 | 90 | 90.34 | 90.34 | 91.46 | 88.52 | 23,792 |
July 30, 2025 | 90.08 | 90.98 | 90.98 | 92.4 | 90.08 | 15,690 |
July 29, 2025 | 89.9 | 91.22 | 91.22 | 91.97 | 87.38 | 22,916 |
July 28, 2025 | 91.54 | 89.13 | 89.13 | 92.57 | 88 | 40,225 |
July 25, 2025 | 92.77 | 92.81 | 92.81 | 93.82 | 91.52 | 26,124 |
July 24, 2025 | 94.99 | 92.16 | 92.16 | 94.99 | 90.22 | 29,199 |
July 23, 2025 | 94.95 | 94.09 | 94.09 | 95.7 | 92.9 | 27,844 |