88.44
+1.67(+1.92%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 87 | 88.44 | 88.44 | 91 | 86.54 | 116,514 |
October 16, 2025 | 83.11 | 86.77 | 86.77 | 98.87 | 83.03 | 326,908 |
October 15, 2025 | 83 | 83.11 | 83.11 | 84.91 | 83 | 34,400 |
October 14, 2025 | 84.5 | 83.35 | 83.35 | 86 | 83 | 47,950 |
October 13, 2025 | 84 | 85.87 | 85.87 | 86.38 | 84 | 31,389 |
October 10, 2025 | 86.5 | 85.38 | 85.38 | 86.5 | 84.51 | 39,368 |
October 09, 2025 | 86 | 86.9 | 86.9 | 87 | 85.2 | 28,722 |
October 08, 2025 | 88 | 86.68 | 86.68 | 88.94 | 86.3 | 30,904 |
October 07, 2025 | 88.5 | 87.71 | 87.71 | 89.47 | 87.09 | 18,164 |
October 06, 2025 | 86.89 | 88.42 | 88.42 | 89.97 | 86.35 | 41,827 |
October 03, 2025 | 91.28 | 88.66 | 88.66 | 91.45 | 86.22 | 64,691 |
October 01, 2025 | 91.46 | 90.5 | 90.5 | 91.83 | 90 | 25,036 |
September 30, 2025 | 90.15 | 90.03 | 90.03 | 92.68 | 90 | 16,264 |
September 29, 2025 | 90.5 | 90.12 | 90.12 | 92.98 | 89 | 25,275 |
September 26, 2025 | 91.16 | 90.43 | 90.43 | 91.56 | 89.48 | 30,943 |
September 25, 2025 | 91.16 | 92.17 | 92.17 | 93.79 | 91.16 | 18,816 |
September 24, 2025 | 93.83 | 92.96 | 92.96 | 94.75 | 91.61 | 23,758 |
September 23, 2025 | 94.94 | 93.94 | 93.94 | 95 | 93.24 | 17,898 |
September 22, 2025 | 95 | 94.39 | 94.39 | 95.85 | 93.5 | 33,617 |
September 19, 2025 | 92 | 94.5 | 94.5 | 96 | 92 | 60,095 |
September 18, 2025 | 96.39 | 92.81 | 92.81 | 97.78 | 91.5 | 94,330 |
September 17, 2025 | 96.68 | 95.39 | 95.39 | 97.84 | 94.5 | 35,086 |
September 16, 2025 | 96.01 | 96.45 | 96.45 | 97.73 | 95.68 | 22,720 |
September 15, 2025 | 96.5 | 95.3 | 95.3 | 98.99 | 94.2 | 35,484 |
September 12, 2025 | 99.9 | 96.4 | 96.4 | 99.9 | 93.33 | 16,611 |
September 11, 2025 | 97.4 | 96.73 | 96.73 | 98.85 | 96 | 25,421 |
September 10, 2025 | 94.11 | 97.65 | 97.65 | 98.33 | 90.55 | 57,982 |
September 09, 2025 | 93.25 | 93.65 | 93.65 | 95 | 93.25 | 26,789 |
September 08, 2025 | 93.1 | 94.43 | 94.43 | 95.49 | 93.1 | 20,844 |
September 05, 2025 | 95.3 | 94.58 | 94.58 | 95.94 | 93.05 | 49,852 |
September 04, 2025 | 95.41 | 94.87 | 94.87 | 95.95 | 93.6 | 23,646 |
September 03, 2025 | 96 | 95.41 | 95.41 | 96.25 | 93.25 | 40,707 |
September 02, 2025 | 96.53 | 96.6 | 96.6 | 96.95 | 94.8 | 26,125 |
September 01, 2025 | 94.92 | 96.53 | 96.53 | 96.95 | 94.1 | 20,348 |
August 29, 2025 | 95.04 | 94.91 | 94.91 | 96.3 | 94.05 | 10,631 |
August 28, 2025 | 95.8 | 95.04 | 95.04 | 97 | 94.05 | 23,117 |
August 26, 2025 | 94 | 95.56 | 95.56 | 96.94 | 94 | 18,310 |
August 25, 2025 | 97.4 | 95.93 | 95.93 | 97.4 | 95.51 | 15,518 |
August 22, 2025 | 97.2 | 95.77 | 95.77 | 97.94 | 95 | 29,592 |
August 21, 2025 | 96 | 97.13 | 97.13 | 98.5 | 96 | 20,589 |
August 20, 2025 | 93.6 | 97.76 | 97.76 | 98.98 | 93 | 36,954 |
August 19, 2025 | 96.75 | 97.14 | 97.14 | 98 | 96.7 | 15,284 |
August 18, 2025 | 98.35 | 95.8 | 95.8 | 99 | 95 | 51,069 |
August 14, 2025 | 98.29 | 97.26 | 97.26 | 98.99 | 96 | 25,547 |
August 13, 2025 | 99.49 | 97.03 | 97.03 | 99.49 | 96.6 | 19,485 |
August 12, 2025 | 98.79 | 97.98 | 97.98 | 100 | 97 | 15,879 |
August 11, 2025 | 100.9 | 97.55 | 97.55 | 100.9 | 97 | 49,738 |
August 08, 2025 | 98 | 99.7 | 99.7 | 100.68 | 97.7 | 27,010 |
August 07, 2025 | 99.99 | 100.72 | 100.72 | 104 | 97.23 | 110,078 |
August 06, 2025 | 102.6 | 102.35 | 102.35 | 105 | 102.01 | 69,908 |
August 05, 2025 | 106.73 | 107.38 | 107.38 | 110 | 104 | 47,599 |
August 04, 2025 | 108.8 | 106.73 | 106.73 | 110 | 105.3 | 50,310 |
August 01, 2025 | 109.8 | 109.53 | 109.53 | 116.1 | 106.54 | 378,106 |
July 31, 2025 | 112.15 | 112.15 | 112.15 | 112.15 | 109 | 263,373 |
July 30, 2025 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | 30,361 |
July 29, 2025 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | 16,851 |
July 28, 2025 | 98 | 96.89 | 96.89 | 99.9 | 95 | 39,798 |
July 25, 2025 | 97 | 98.69 | 98.69 | 101.5 | 96 | 43,011 |
July 24, 2025 | 101 | 99.96 | 99.96 | 101.6 | 99 | 15,144 |
July 23, 2025 | 99.78 | 100.28 | 100.28 | 100.9 | 98 | 36,446 |