95.58
-0.7(-0.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 97.19 | 95.58 | 95.58 | 97.4 | 94.68 | 5.33M |
| August 14, 2025 | 96.05 | 96.28 | 96.28 | 98.16 | 95.45 | 10.78M |
| August 13, 2025 | 94.3 | 95.8 | 95.8 | 97.3 | 92.8 | 14.68M |
| August 12, 2025 | 94 | 94.5 | 94.5 | 95.89 | 92.61 | 10.06M |
| August 11, 2025 | 95.68 | 93.57 | 93.57 | 96.42 | 91.78 | 4.82M |
| August 08, 2025 | 98 | 95.49 | 95.49 | 98.01 | 95 | 3.94M |
| August 07, 2025 | 97.45 | 96.93 | 96.93 | 98.11 | 95.22 | 3.29M |
| August 06, 2025 | 100 | 97.42 | 97.42 | 100.1 | 95.64 | 5.13M |
| August 05, 2025 | 99.5 | 99.6 | 99.6 | 100.59 | 98.77 | 3.7M |
| August 04, 2025 | 99.2 | 99.5 | 99.5 | 99.99 | 98.1 | 6.29M |
| August 01, 2025 | 102.98 | 98.82 | 98.82 | 103 | 98.01 | 5.07M |
| July 31, 2025 | 103 | 103.35 | 103.35 | 105.2 | 101.85 | 4.58M |
| July 30, 2025 | 105.8 | 103.95 | 103.95 | 106 | 103.12 | 3.15M |
| July 29, 2025 | 104.5 | 104.99 | 104.99 | 107.2 | 103.54 | 4.21M |
| July 28, 2025 | 107.1 | 104.25 | 104.25 | 108.18 | 103.95 | 4.94M |
| July 25, 2025 | 110.78 | 107.63 | 107.63 | 110.8 | 107.1 | 5.01M |
| July 24, 2025 | 113.19 | 110.79 | 110.79 | 113.69 | 110.32 | 3.73M |
| July 23, 2025 | 113.4 | 113.16 | 113.16 | 114.15 | 109.95 | 4.58M |
| July 22, 2025 | 116 | 112.91 | 112.91 | 116 | 112.5 | 4.72M |
| July 21, 2025 | 119 | 115.25 | 115.25 | 119.35 | 114.72 | 5.42M |
| July 18, 2025 | 121.42 | 119.09 | 119.09 | 122.13 | 118.5 | 5.34M |
| July 17, 2025 | 121.5 | 121.42 | 121.42 | 123.41 | 118.37 | 12.38M |
| July 16, 2025 | 114.24 | 120.8 | 120.8 | 121.35 | 114.24 | 18.26M |
| July 15, 2025 | 114 | 113.75 | 113.75 | 115.57 | 113.4 | 2.47M |
| July 14, 2025 | 114.03 | 113.51 | 113.51 | 115.99 | 113 | 2.86M |
| July 11, 2025 | 113.69 | 114.03 | 114.03 | 116.11 | 113.34 | 3.48M |
| July 10, 2025 | 115.2 | 114.76 | 114.76 | 116.95 | 112.5 | 3.54M |
| July 09, 2025 | 116.99 | 114.9 | 114.9 | 118.65 | 113 | 5.03M |
| July 08, 2025 | 113.7 | 115.69 | 115.69 | 117.8 | 113.02 | 6.01M |
| July 07, 2025 | 115 | 113.72 | 113.72 | 115.55 | 113.36 | 2.37M |
| July 04, 2025 | 116.8 | 115 | 115 | 116.95 | 114 | 2.8M |
| July 03, 2025 | 115.5 | 115.85 | 115.85 | 117.3 | 114.67 | 2.7M |
| July 02, 2025 | 117.21 | 115.34 | 115.34 | 117.75 | 114.6 | 2.93M |
| July 01, 2025 | 116.4 | 117.21 | 117.21 | 117.9 | 114.53 | 4.27M |
| June 30, 2025 | 116.8 | 115.94 | 115.94 | 119.8 | 115.61 | 11.67M |
| June 27, 2025 | 109.75 | 115.2 | 115.2 | 116.58 | 109 | 13.31M |
| June 26, 2025 | 112 | 109.16 | 109.16 | 112.6 | 108.55 | 3.48M |
| June 25, 2025 | 109.5 | 111.08 | 111.08 | 113.17 | 109.31 | 5.69M |
| June 24, 2025 | 104 | 108.94 | 108.94 | 110.72 | 104 | 10.69M |
| June 23, 2025 | 101.99 | 102.53 | 102.53 | 104 | 101.46 | 3.79M |
| June 20, 2025 | 102.65 | 102.35 | 102.35 | 105.8 | 101.67 | 7.17M |
| June 19, 2025 | 106.75 | 103.27 | 103.27 | 106.95 | 102.71 | 4.23M |
| June 18, 2025 | 107 | 106.79 | 106.79 | 110.9 | 105.49 | 5.06M |
| June 17, 2025 | 107.5 | 107.18 | 107.18 | 109.94 | 106.4 | 5.26M |
| June 16, 2025 | 106.3 | 107.09 | 107.09 | 107.94 | 102.9 | 3.95M |
| June 13, 2025 | 103.9 | 107.02 | 107.02 | 108.76 | 103.04 | 5.01M |
| June 12, 2025 | 109.3 | 106.87 | 106.87 | 109.7 | 106.1 | 5.32M |
| June 11, 2025 | 112 | 109.29 | 109.29 | 112.3 | 108.38 | 4.22M |
| June 10, 2025 | 114.4 | 110.45 | 110.45 | 114.75 | 110 | 5.25M |
| June 09, 2025 | 106.2 | 113.58 | 113.58 | 114.8 | 105.63 | 15.52M |
| June 06, 2025 | 107.98 | 105.6 | 105.6 | 107.98 | 104.95 | 4.27M |
| June 05, 2025 | 105.75 | 107.13 | 107.13 | 107.88 | 104.66 | 4.25M |
| June 04, 2025 | 105.8 | 104.93 | 104.93 | 105.8 | 103.69 | 2.84M |
| June 03, 2025 | 109 | 105.91 | 105.91 | 110.34 | 105.5 | 3.32M |
| June 02, 2025 | 108 | 109.12 | 109.12 | 109.8 | 107.7 | 3.08M |
| May 30, 2025 | 107.99 | 108.56 | 108.56 | 110.2 | 106.43 | 6.03M |
| May 29, 2025 | 106.25 | 107.99 | 107.99 | 108.7 | 105.65 | 7.28M |
| May 28, 2025 | 100.65 | 105.64 | 105.64 | 107.72 | 100.59 | 10.24M |
| May 27, 2025 | 101.65 | 100.51 | 100.51 | 101.8 | 99.13 | 3.58M |
| May 26, 2025 | 101 | 101.09 | 101.09 | 103.8 | 99.75 | 6.77M |