86.92
-1.92(-2.16%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 88.9 | 86.92 | 86.92 | 88.9 | 86.2 | 92,959 |
October 16, 2025 | 87.6 | 88.84 | 88.84 | 89.07 | 87.6 | 48,972 |
October 15, 2025 | 87.72 | 87.68 | 87.68 | 88 | 87.11 | 28,428 |
October 14, 2025 | 89.26 | 87.72 | 87.72 | 89.26 | 87.09 | 55,649 |
October 13, 2025 | 88 | 89.27 | 89.27 | 91 | 88 | 59,368 |
October 10, 2025 | 87.79 | 90.17 | 90.17 | 91.18 | 86.66 | 173,509 |
October 09, 2025 | 88.9 | 87 | 87 | 88.9 | 85.37 | 114,875 |
October 08, 2025 | 88.75 | 88.04 | 88.04 | 89.9 | 87.7 | 46,341 |
October 07, 2025 | 90.5 | 88.75 | 88.75 | 91.34 | 88.35 | 81,341 |
October 06, 2025 | 91.98 | 90.46 | 90.46 | 91.98 | 89.54 | 41,869 |
October 03, 2025 | 90.8 | 91.31 | 91.31 | 91.95 | 90 | 50,956 |
October 01, 2025 | 88.95 | 90.81 | 90.81 | 91 | 88.68 | 71,002 |
September 30, 2025 | 88.51 | 88.86 | 88.86 | 90.6 | 87.71 | 105,020 |
September 29, 2025 | 88.2 | 87.64 | 87.64 | 89.49 | 86.96 | 79,115 |
September 26, 2025 | 88.15 | 88.99 | 88.99 | 89.51 | 87.82 | 107,907 |
September 25, 2025 | 90.56 | 89.05 | 89.05 | 91 | 88.74 | 94,954 |
September 24, 2025 | 91.19 | 90.11 | 90.11 | 92.15 | 89.55 | 110,563 |
September 23, 2025 | 92.48 | 91.19 | 91.19 | 92.9 | 90 | 133,017 |
September 22, 2025 | 92.55 | 92.48 | 92.48 | 93.34 | 92 | 64,315 |
September 19, 2025 | 92.65 | 92.87 | 92.87 | 94.01 | 91.9 | 123,283 |
September 18, 2025 | 94.81 | 92.9 | 92.9 | 94.98 | 92.52 | 101,835 |
September 17, 2025 | 94.85 | 94.04 | 94.04 | 95.15 | 93.8 | 88,295 |
September 16, 2025 | 94 | 95.29 | 95.29 | 95.5 | 93.65 | 188,165 |
September 15, 2025 | 95.34 | 93.5 | 93.5 | 95.34 | 92.99 | 90,479 |
September 12, 2025 | 95 | 95.04 | 95.04 | 95.7 | 94.5 | 85,466 |
September 11, 2025 | 96.13 | 94.92 | 94.92 | 97.02 | 93.3 | 174,435 |
September 10, 2025 | 94.99 | 96.12 | 96.12 | 98.8 | 94.99 | 171,372 |
September 09, 2025 | 96 | 94.97 | 94.97 | 96 | 94.24 | 34,529 |
September 08, 2025 | 96.23 | 95.86 | 95.86 | 96.82 | 95.29 | 171,935 |
September 05, 2025 | 97.04 | 96.23 | 96.23 | 97.49 | 95.38 | 41,852 |
September 04, 2025 | 98.98 | 96.51 | 96.51 | 99 | 96.42 | 74,707 |
September 03, 2025 | 98.8 | 97.62 | 97.62 | 99.3 | 97.05 | 78,230 |
September 02, 2025 | 97.3 | 98.3 | 98.3 | 99.44 | 96.73 | 284,031 |
September 01, 2025 | 94 | 96.78 | 96.78 | 98 | 94 | 396,314 |
August 29, 2025 | 93.5 | 92.63 | 92.63 | 94.4 | 92.26 | 130,616 |
August 28, 2025 | 92.94 | 94.46 | 94.46 | 94.99 | 92.1 | 90,402 |
August 26, 2025 | 93.47 | 92.48 | 92.48 | 94.11 | 92.1 | 139,111 |
August 25, 2025 | 95.68 | 94.03 | 94.03 | 99.87 | 93.77 | 221,431 |
August 22, 2025 | 95.9 | 95.68 | 95.68 | 97 | 94.5 | 60,705 |
August 21, 2025 | 95 | 95.32 | 95.32 | 96.47 | 94.14 | 90,713 |
August 20, 2025 | 95.58 | 94.53 | 94.53 | 95.6 | 94 | 90,161 |
August 19, 2025 | 96.5 | 94.64 | 94.64 | 97.02 | 93.34 | 137,562 |
August 18, 2025 | 98.95 | 96.73 | 96.73 | 98.95 | 96.02 | 89,637 |
August 14, 2025 | 101 | 97.8 | 97.8 | 101.2 | 95 | 202,934 |
August 13, 2025 | 97.68 | 99.94 | 99.94 | 100.59 | 96.61 | 538,340 |
August 12, 2025 | 92.95 | 96.91 | 96.91 | 100.63 | 92.46 | 2.46M |
August 11, 2025 | 88.39 | 91.55 | 91.55 | 92.4 | 86.7 | 194,017 |
August 08, 2025 | 90 | 87.02 | 87.02 | 91.01 | 86.4 | 160,125 |
August 07, 2025 | 87.61 | 88.6 | 88.6 | 89.6 | 86.61 | 143,183 |
August 06, 2025 | 91.8 | 88.02 | 88.02 | 91.8 | 87.51 | 181,064 |
August 05, 2025 | 93.4 | 91.37 | 91.37 | 94.07 | 90.5 | 164,327 |
August 04, 2025 | 93.99 | 92.44 | 92.44 | 93.99 | 91.05 | 64,033 |
August 01, 2025 | 94.15 | 92.52 | 92.52 | 94.78 | 92.1 | 48,924 |
July 31, 2025 | 91.85 | 94.12 | 94.12 | 94.5 | 91 | 62,072 |
July 30, 2025 | 96.95 | 93.09 | 93.09 | 96.95 | 91.8 | 168,729 |
July 29, 2025 | 95.49 | 95.97 | 95.97 | 96.7 | 94.5 | 51,161 |
July 28, 2025 | 95.95 | 95.2 | 95.2 | 96.49 | 95.1 | 125,042 |
July 25, 2025 | 97.11 | 96.04 | 96.04 | 97.11 | 95.5 | 69,120 |
July 24, 2025 | 97.7 | 97.09 | 97.09 | 99.9 | 96.5 | 451,267 |
July 23, 2025 | 96.76 | 96.86 | 96.86 | 97.9 | 96 | 131,210 |