90.58
+0.08(+0.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 91.5 | 90.58 | 90.58 | 91.85 | 87.79 | 686,261 |
| August 14, 2025 | 93.35 | 90.5 | 90.5 | 93.35 | 88.8 | 572,835 |
| August 13, 2025 | 89.8 | 91.08 | 91.08 | 91.2 | 89.8 | 889,335 |
| August 12, 2025 | 87.76 | 90.31 | 90.31 | 91.08 | 87.76 | 795,153 |
| August 11, 2025 | 91.08 | 90.02 | 90.02 | 91.08 | 89.52 | 548,503 |
| August 08, 2025 | 91.08 | 89.81 | 89.81 | 91.08 | 89 | 555,469 |
| August 07, 2025 | 90 | 89.82 | 89.82 | 91.08 | 89 | 769,189 |
| August 06, 2025 | 88 | 90.02 | 90.02 | 90.7 | 88 | 595,299 |
| August 05, 2025 | 89.63 | 90.11 | 90.11 | 91.34 | 89.59 | 531,317 |
| August 04, 2025 | 90.85 | 90.09 | 90.09 | 91.9 | 89 | 591,311 |
| August 01, 2025 | 91 | 89.66 | 89.66 | 91 | 89.5 | 668,258 |
| July 31, 2025 | 93.86 | 90.58 | 90.58 | 93.86 | 90 | 803,638 |
| July 30, 2025 | 88.93 | 91.13 | 91.13 | 91.95 | 88.93 | 526,356 |
| July 29, 2025 | 90 | 91.22 | 91.22 | 93.1 | 89.7 | 738,043 |
| July 28, 2025 | 91.2 | 90.83 | 90.83 | 93.25 | 90.56 | 919,086 |
| July 25, 2025 | 93.6 | 91.22 | 91.22 | 93.6 | 91.1 | 1.43M |
| July 24, 2025 | 93.45 | 92.87 | 92.87 | 94.5 | 92.01 | 667,205 |
| July 23, 2025 | 93.26 | 93.47 | 93.47 | 95 | 90.53 | 888,035 |
| July 22, 2025 | 94.13 | 93.33 | 93.33 | 94.13 | 92.77 | 897,099 |
| July 21, 2025 | 94.99 | 93.09 | 93.09 | 94.99 | 92.23 | 687,095 |
| July 18, 2025 | 95.04 | 92.75 | 92.75 | 95.04 | 90.98 | 707,890 |
| July 17, 2025 | 94.99 | 93.32 | 93.32 | 94.99 | 91.94 | 2.55M |
| July 16, 2025 | 94.05 | 93.43 | 93.43 | 94.05 | 91.62 | 672,683 |
| July 15, 2025 | 95.8 | 93.58 | 93.58 | 95.8 | 93.3 | 733,137 |
| July 14, 2025 | 95.65 | 93.4 | 93.4 | 95.65 | 93.01 | 793,931 |
| July 11, 2025 | 94.6 | 93.32 | 93.32 | 94.6 | 93.01 | 623,731 |
| July 10, 2025 | 94.33 | 93.73 | 93.73 | 94.99 | 93.51 | 572,773 |
| July 09, 2025 | 94.15 | 94.29 | 94.29 | 94.65 | 93.65 | 905,464 |
| July 08, 2025 | 95 | 94.15 | 94.15 | 95 | 93.01 | 1.56M |
| July 07, 2025 | 93.1 | 93.28 | 93.28 | 95.8 | 93.1 | 2.03M |
| July 04, 2025 | 92.55 | 93.91 | 93.91 | 94.29 | 92.55 | 719,222 |
| July 03, 2025 | 95.91 | 93.71 | 93.71 | 95.91 | 93.41 | 722,703 |
| July 02, 2025 | 91.85 | 93.58 | 93.58 | 95.08 | 91.85 | 2.52M |
| July 01, 2025 | 94.6 | 94.21 | 94.21 | 94.79 | 93.51 | 1.12M |
| June 30, 2025 | 93.63 | 94.23 | 94.23 | 94.71 | 92.86 | 1.24M |
| June 27, 2025 | 91.2 | 94.02 | 94.02 | 94.35 | 90.73 | 1.39M |
| June 26, 2025 | 92.24 | 93.54 | 93.54 | 94.05 | 92.24 | 1.31M |
| June 25, 2025 | 92.87 | 92.98 | 92.98 | 95.67 | 92.86 | 1.2M |
| June 24, 2025 | 92.05 | 93.34 | 93.34 | 95 | 92.05 | 1.82M |
| June 23, 2025 | 91.18 | 94.42 | 94.42 | 94.6 | 91.18 | 2.25M |
| June 20, 2025 | 89.73 | 93.52 | 93.52 | 93.99 | 89.73 | 1.86M |
| June 19, 2025 | 95 | 92.04 | 92.04 | 95 | 91.2 | 1.1M |
| June 18, 2025 | 93.7 | 92.69 | 92.69 | 93.79 | 92.5 | 972,837 |
| June 17, 2025 | 96.16 | 93.34 | 93.34 | 96.16 | 93.13 | 1.56M |
| June 16, 2025 | 92 | 93.82 | 93.82 | 94.49 | 92 | 1.69M |
| June 13, 2025 | 92 | 92.64 | 92.64 | 92.93 | 90 | 1.78M |
| June 12, 2025 | 92.3 | 92.48 | 92.48 | 95 | 92.3 | 1.6M |
| June 11, 2025 | 94.09 | 93.79 | 93.79 | 95 | 91.73 | 1.43M |
| June 10, 2025 | 94 | 94.09 | 94.09 | 94.55 | 93.8 | 1.31M |
| June 09, 2025 | 90.59 | 93.8 | 93.8 | 93.93 | 90.58 | 2.16M |
| June 06, 2025 | 92.8 | 92.92 | 92.92 | 94.72 | 90.09 | 2.31M |
| June 05, 2025 | 93.5 | 92.41 | 92.41 | 93.5 | 91.02 | 1.32M |
| June 04, 2025 | 93.3 | 91.52 | 91.52 | 93.3 | 90.75 | 971,298 |
| June 03, 2025 | 93 | 91.03 | 91.03 | 93 | 90.7 | 1.07M |
| June 02, 2025 | 92.39 | 91.8 | 91.8 | 92.39 | 88.95 | 994,627 |
| May 30, 2025 | 93.51 | 91.56 | 91.56 | 93.53 | 91.4 | 1.42M |
| May 29, 2025 | 93.5 | 92.47 | 92.47 | 93.5 | 92.05 | 942,053 |
| May 28, 2025 | 93.19 | 92.34 | 92.34 | 93.19 | 92.29 | 776,335 |
| May 27, 2025 | 93.39 | 92.45 | 92.45 | 93.39 | 92.05 | 793,519 |
| May 26, 2025 | 93.84 | 92.76 | 92.76 | 93.84 | 92.71 | 1.58M |