91.00
-4.3(-4.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 95 | 91 | 91 | 95.95 | 90.53 | 130,214 |
| August 14, 2025 | 95.31 | 95.3 | 95.3 | 98.8 | 95.3 | 69,283 |
| August 13, 2025 | 101.99 | 100.32 | 100.32 | 101.99 | 98.25 | 38,123 |
| August 12, 2025 | 101.11 | 100.11 | 100.11 | 102.19 | 99 | 30,583 |
| August 11, 2025 | 98.45 | 101.11 | 101.11 | 102.4 | 97 | 47,070 |
| August 08, 2025 | 98.6 | 98.04 | 98.04 | 101.4 | 95 | 50,267 |
| August 07, 2025 | 100 | 98.91 | 98.91 | 101.45 | 97.26 | 75,539 |
| August 06, 2025 | 105 | 101.15 | 101.15 | 105 | 99.95 | 41,105 |
| August 05, 2025 | 106 | 104.85 | 104.85 | 107.9 | 104 | 30,040 |
| August 04, 2025 | 103.59 | 106.24 | 106.24 | 107.43 | 103.59 | 25,152 |
| August 01, 2025 | 107 | 105.31 | 105.31 | 108.5 | 105 | 22,347 |
| July 31, 2025 | 108 | 107.33 | 107.33 | 112 | 107 | 31,299 |
| July 30, 2025 | 107 | 110.46 | 110.46 | 112 | 104.8 | 89,074 |
| July 29, 2025 | 106.98 | 106.79 | 106.79 | 109.5 | 105 | 41,958 |
| July 28, 2025 | 108 | 106.32 | 106.32 | 109.74 | 104 | 44,628 |
| July 25, 2025 | 111 | 108.5 | 108.5 | 111 | 106.31 | 20,212 |
| July 24, 2025 | 113.72 | 111.3 | 111.3 | 114.9 | 110.1 | 28,627 |
| July 23, 2025 | 114.44 | 113.72 | 113.72 | 116 | 111 | 39,412 |
| July 22, 2025 | 115.8 | 112.83 | 112.83 | 116 | 112.15 | 17,392 |
| July 21, 2025 | 115 | 114.96 | 114.96 | 117.5 | 114.11 | 29,502 |
| July 18, 2025 | 114 | 116.38 | 116.38 | 118.47 | 112 | 101,866 |
| July 17, 2025 | 109 | 112.99 | 112.99 | 113.94 | 109 | 94,558 |
| July 16, 2025 | 109.94 | 108.52 | 108.52 | 109.94 | 107.95 | 15,974 |
| July 15, 2025 | 111.5 | 108.57 | 108.57 | 111.5 | 108.05 | 40,860 |
| July 14, 2025 | 109.75 | 110.1 | 110.1 | 112.99 | 109.5 | 61,198 |
| July 11, 2025 | 113.9 | 112.22 | 112.22 | 114.45 | 109.55 | 67,799 |
| July 10, 2025 | 112.55 | 112.57 | 112.57 | 114.3 | 111.9 | 21,067 |
| July 09, 2025 | 112.1 | 112.53 | 112.53 | 114.6 | 112.1 | 28,841 |
| July 08, 2025 | 114 | 113.51 | 113.51 | 115.95 | 112.61 | 40,856 |
| July 07, 2025 | 113.05 | 114.21 | 114.21 | 116.5 | 113.05 | 53,964 |
| July 04, 2025 | 112 | 114.11 | 114.11 | 115.49 | 112 | 74,958 |
| July 03, 2025 | 116.4 | 112.58 | 112.58 | 116.4 | 112 | 51,132 |
| July 02, 2025 | 117.75 | 115.31 | 115.31 | 117.75 | 112.6 | 60,893 |
| July 01, 2025 | 115.25 | 114.71 | 114.71 | 116.5 | 114.02 | 60,476 |
| June 30, 2025 | 115.1 | 115.13 | 115.13 | 117.88 | 114.02 | 129,103 |
| June 27, 2025 | 122.1 | 115.05 | 115.05 | 122.83 | 114.01 | 636,145 |
| June 26, 2025 | 123.89 | 122.29 | 122.29 | 128.45 | 121.2 | 1.47M |
| June 25, 2025 | 118.7 | 124.59 | 124.59 | 128.45 | 115.2 | 2.08M |
| June 24, 2025 | 104.65 | 114.18 | 114.18 | 123.65 | 103.71 | 5.02M |
| June 23, 2025 | 99.39 | 103.07 | 103.07 | 106 | 97.22 | 537,392 |
| June 20, 2025 | 98.9 | 99.53 | 99.53 | 101.78 | 97.31 | 150,804 |
| June 19, 2025 | 98.4 | 99.14 | 99.14 | 105.63 | 97.51 | 779,986 |
| June 18, 2025 | 97.81 | 97.84 | 97.84 | 98.7 | 96.9 | 102,983 |
| June 17, 2025 | 100.29 | 97.81 | 97.81 | 100.61 | 97.2 | 88,285 |
| June 16, 2025 | 97.5 | 99.73 | 99.73 | 100.4 | 95.2 | 256,475 |
| June 13, 2025 | 95.41 | 96.98 | 96.98 | 98.39 | 94.54 | 147,064 |
| June 12, 2025 | 100.73 | 96.75 | 96.75 | 101.21 | 96.26 | 204,978 |
| June 11, 2025 | 101 | 100.78 | 100.78 | 104.22 | 100.05 | 306,556 |
| June 10, 2025 | 97.58 | 100.47 | 100.47 | 102.19 | 96.9 | 397,508 |
| June 09, 2025 | 98 | 97.04 | 97.04 | 98.95 | 96.16 | 85,633 |
| June 06, 2025 | 97.8 | 97.03 | 97.03 | 98.34 | 96.98 | 68,052 |
| June 05, 2025 | 96.98 | 97.33 | 97.33 | 98 | 96.1 | 103,312 |
| June 04, 2025 | 99.3 | 96.01 | 96.01 | 99.46 | 95.55 | 176,977 |
| June 03, 2025 | 99.06 | 98.81 | 98.81 | 100.78 | 97 | 211,463 |
| June 02, 2025 | 97.49 | 98.59 | 98.59 | 99.95 | 96.26 | 173,066 |
| May 30, 2025 | 96.12 | 97.49 | 97.49 | 99.99 | 94.27 | 460,099 |
| May 29, 2025 | 95.97 | 95.33 | 95.33 | 96.82 | 94.99 | 131,527 |
| May 28, 2025 | 97.2 | 95.53 | 95.53 | 97.8 | 95.25 | 182,783 |
| May 27, 2025 | 97.39 | 96.67 | 96.67 | 98.14 | 96.05 | 123,009 |
| May 26, 2025 | 98 | 96.87 | 96.87 | 98.95 | 96.11 | 301,700 |