95.68
+0.36(+0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 97.23 | 96.76 | 96.76 | 97.23 | 96.2 | 74,534 |
| July 21, 2025 | 97.1 | 96.97 | 96.97 | 97.79 | 96.11 | 111,628 |
| July 18, 2025 | 96.5 | 97.04 | 97.04 | 98 | 96.02 | 193,838 |
| July 17, 2025 | 95.02 | 96.94 | 96.94 | 98.69 | 94.99 | 455,088 |
| July 16, 2025 | 94 | 95.2 | 95.2 | 95.75 | 93.99 | 161,899 |
| July 15, 2025 | 96.4 | 94.62 | 94.62 | 96.4 | 94.41 | 122,198 |
| July 14, 2025 | 96 | 95.29 | 95.29 | 96.34 | 93.9 | 90,816 |
| July 11, 2025 | 96.9 | 95.42 | 95.42 | 97.05 | 94.8 | 163,733 |
| July 10, 2025 | 97.8 | 97.12 | 97.12 | 97.8 | 97 | 128,188 |
| July 09, 2025 | 97.45 | 97.32 | 97.32 | 98.14 | 97.24 | 71,549 |
| July 08, 2025 | 97.55 | 97.95 | 97.95 | 98.32 | 96.91 | 103,500 |
| July 07, 2025 | 98.59 | 97.35 | 97.35 | 99.42 | 97.11 | 126,124 |
| July 04, 2025 | 98.6 | 98.34 | 98.34 | 102 | 97.2 | 836,763 |
| July 03, 2025 | 99.19 | 99.44 | 99.44 | 100.39 | 97.72 | 159,163 |
| July 02, 2025 | 97.65 | 98.05 | 98.05 | 99.19 | 97.2 | 100,028 |
| July 01, 2025 | 98.9 | 98.52 | 98.52 | 98.9 | 97.57 | 171,788 |
| June 30, 2025 | 98.9 | 98.92 | 98.92 | 99.75 | 97.5 | 239,016 |
| June 27, 2025 | 99 | 98.11 | 98.11 | 101.2 | 97.5 | 602,140 |
| June 26, 2025 | 100.9 | 98.67 | 98.67 | 102.94 | 98.12 | 783,806 |
| June 25, 2025 | 99.2 | 100.17 | 100.17 | 103.09 | 97.66 | 837,985 |
| June 24, 2025 | 98 | 98.1 | 98.1 | 100.78 | 96.75 | 477,027 |
| June 23, 2025 | 96.05 | 97.59 | 97.59 | 98.01 | 96.02 | 182,720 |
| June 20, 2025 | 98 | 97.98 | 97.98 | 99.4 | 95.8 | 129,657 |
| June 19, 2025 | 100 | 98.15 | 98.15 | 101.8 | 96.49 | 538,807 |
| June 18, 2025 | 102.95 | 99.88 | 99.88 | 104.38 | 98 | 2.56M |
| June 17, 2025 | 107.5 | 101.49 | 101.49 | 112.98 | 100.55 | 2.17M |
| June 16, 2025 | 106.84 | 106.82 | 106.82 | 108.29 | 102.8 | 1.16M |
| June 13, 2025 | 107.05 | 106.84 | 106.84 | 108.36 | 105.49 | 157,359 |
| June 12, 2025 | 109.75 | 107.94 | 107.94 | 110.49 | 107.25 | 81,381 |
| June 11, 2025 | 110.26 | 109.75 | 109.75 | 112.68 | 109.06 | 187,361 |
| June 10, 2025 | 108.75 | 108.95 | 108.95 | 110.19 | 108.46 | 86,945 |
| June 09, 2025 | 108 | 108.62 | 108.62 | 110.3 | 107.99 | 175,568 |
| June 06, 2025 | 110.89 | 108.9 | 108.9 | 111.51 | 108.02 | 114,371 |
| June 05, 2025 | 109.68 | 109.92 | 109.92 | 110.89 | 109.4 | 68,081 |
| June 04, 2025 | 111.73 | 109.68 | 109.68 | 111.73 | 108.99 | 125,790 |
| June 03, 2025 | 111.65 | 111.65 | 111.65 | 114.79 | 109.6 | 301,116 |
| June 02, 2025 | 112.49 | 110.76 | 110.76 | 116.01 | 110.25 | 203,831 |
| May 30, 2025 | 113.03 | 111.68 | 111.68 | 113.84 | 111.45 | 75,596 |