95.65
-0.3(-0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 98.3 | 95.65 | 95.65 | 98.3 | 95.3 | 1.06M |
| September 25, 2025 | 98.55 | 95.95 | 95.95 | 98.55 | 94.3 | 1.31M |
| September 24, 2025 | 96.8 | 96.15 | 96.15 | 96.8 | 95.7 | 1.32M |
| September 23, 2025 | 97.35 | 96.45 | 96.45 | 97.35 | 94.8 | 1.23M |
| September 22, 2025 | 94.9 | 94.5 | 94.5 | 94.9 | 92.75 | 664,609 |
| September 19, 2025 | 93 | 92.6 | 92.6 | 93 | 92.25 | 887,959 |
| September 18, 2025 | 95.1 | 93 | 93 | 95.1 | 91.8 | 964,778 |
| September 17, 2025 | 96 | 92.8 | 92.8 | 96 | 92.5 | 1M |
| September 16, 2025 | 94 | 93.7 | 93.7 | 94 | 92.55 | 1.34M |
| September 15, 2025 | 94.75 | 92.3 | 92.3 | 94.75 | 90 | 747,770 |
| September 12, 2025 | 94.3 | 92.45 | 92.45 | 94.3 | 92.15 | 928,256 |
| September 11, 2025 | 94.45 | 92 | 92 | 94.45 | 91.75 | 1.05M |
| September 10, 2025 | 95.65 | 92.15 | 92.15 | 95.65 | 91.95 | 1.36M |
| September 09, 2025 | 91.35 | 93.35 | 93.35 | 97.25 | 91.35 | 1.17M |
| September 08, 2025 | 92.25 | 91.35 | 91.35 | 92.25 | 90.05 | 887,203 |
| September 05, 2025 | 90.45 | 90 | 90 | 91.55 | 89.55 | 397,300 |
| September 04, 2025 | 89.85 | 89.35 | 89.35 | 89.9 | 88.5 | 601,089 |
| September 03, 2025 | 85.8 | 89.2 | 89.2 | 90 | 85.8 | 354,677 |
| September 02, 2025 | 85.7 | 88 | 88 | 89.3 | 85.7 | 492,856 |
| September 01, 2025 | 87.6 | 87.9 | 87.9 | 88.65 | 87.25 | 705,776 |
| August 29, 2025 | 87.4 | 86.35 | 86.35 | 87.6 | 85.55 | 414,795 |
| August 28, 2025 | 87 | 85.5 | 85.5 | 87 | 84.95 | 509,141 |
| August 26, 2025 | 86.65 | 84.9 | 84.9 | 86.65 | 82.45 | 422,487 |
| August 25, 2025 | 85 | 84.55 | 84.55 | 85 | 84.1 | 356,810 |
| August 22, 2025 | 85.7 | 83.7 | 83.7 | 85.7 | 83.5 | 334,528 |
| August 21, 2025 | 85.25 | 83.65 | 83.65 | 85.25 | 83.25 | 109,369 |
| August 20, 2025 | 81.75 | 83.2 | 83.2 | 83.4 | 81.35 | 444,693 |
| August 19, 2025 | 83.45 | 83.4 | 83.4 | 86.1 | 82.25 | 379,535 |
| August 18, 2025 | 84.3 | 84 | 84 | 85.2 | 83.65 | 312,924 |
| August 14, 2025 | 82.3 | 84.3 | 84.3 | 84.5 | 82.3 | 250,340 |
| August 13, 2025 | 84.4 | 84.4 | 84.4 | 84.5 | 84.05 | 397,531 |
| August 12, 2025 | 84.9 | 84.1 | 84.1 | 84.9 | 83.9 | 407,049 |
| August 11, 2025 | 87.4 | 84.4 | 84.4 | 87.4 | 84.05 | 665,263 |
| August 08, 2025 | 82.95 | 85.3 | 85.3 | 85.55 | 82.95 | 184,599 |
| August 07, 2025 | 86.6 | 85.05 | 85.05 | 86.6 | 84.7 | 341,244 |
| August 06, 2025 | 82.6 | 84.5 | 84.5 | 85.3 | 82.6 | 299,561 |
| August 05, 2025 | 85.9 | 84.7 | 84.7 | 85.9 | 84.4 | 401,432 |
| August 04, 2025 | 85.3 | 84.3 | 84.3 | 85.3 | 83.55 | 621,036 |
| August 01, 2025 | 85.35 | 82.75 | 82.75 | 85.35 | 82.5 | 195,331 |
| July 31, 2025 | 84 | 83.3 | 83.3 | 84 | 82.65 | 949,468 |
| July 30, 2025 | 83.35 | 83.5 | 83.5 | 83.75 | 83.05 | 87,502 |
| July 29, 2025 | 85.05 | 82.95 | 82.95 | 85.05 | 82.1 | 127,541 |
| July 28, 2025 | 83.3 | 83 | 83 | 83.3 | 82.5 | 514,725 |
| July 25, 2025 | 84 | 83.2 | 83.2 | 84 | 83 | 376,606 |
| July 24, 2025 | 82.65 | 83.4 | 83.4 | 84.75 | 82.65 | 981,528 |
| July 23, 2025 | 84 | 84.75 | 84.75 | 85.9 | 84 | 305,054 |
| July 22, 2025 | 84.5 | 83.85 | 83.85 | 84.5 | 83.35 | 386,921 |
| July 21, 2025 | 84.8 | 83.15 | 83.15 | 84.8 | 82.1 | 162,049 |
| July 18, 2025 | 84.25 | 82.75 | 82.75 | 84.25 | 80.15 | 80,692 |
| July 17, 2025 | 82.45 | 82.2 | 82.2 | 84.9 | 80.4 | 160,619 |
| July 16, 2025 | 82.7 | 82.45 | 82.45 | 82.7 | 80.7 | 265,306 |
| July 15, 2025 | 80.95 | 82.75 | 82.75 | 83.1 | 80.95 | 207,380 |
| July 14, 2025 | 82.95 | 83 | 83 | 83.1 | 82.2 | 397,666 |
| July 11, 2025 | 83.8 | 82.1 | 82.1 | 83.8 | 81.8 | 92,636 |
| July 10, 2025 | 81.25 | 81.8 | 81.8 | 81.9 | 79.1 | 332,717 |
| July 09, 2025 | 81.55 | 81.1 | 81.1 | 81.8 | 80.95 | 1.15M |
| July 08, 2025 | 82.3 | 81.8 | 81.8 | 82.3 | 81.75 | 468,850 |
| July 07, 2025 | 83.9 | 81.65 | 81.65 | 83.9 | 81.1 | 261,002 |
| July 04, 2025 | 82.05 | 81.9 | 81.9 | 82.3 | 81 | 355,498 |
| July 03, 2025 | 84.15 | 82.05 | 82.05 | 84.15 | 81.9 | 572,382 |