87.38
+0.1(+0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 87.59 | 87.38 | 87.38 | 88.46 | 87 | 449,342 |
| August 14, 2025 | 87.9 | 87.28 | 87.28 | 88.93 | 86.95 | 429,088 |
| August 13, 2025 | 87.9 | 87.74 | 87.74 | 88.74 | 87.56 | 342,056 |
| August 12, 2025 | 87.86 | 87.54 | 87.54 | 88.6 | 87.21 | 467,332 |
| August 11, 2025 | 90.63 | 87.47 | 87.47 | 91.15 | 85.83 | 1.13M |
| August 08, 2025 | 88 | 90.63 | 90.63 | 92.4 | 87.09 | 2.7M |
| August 07, 2025 | 89 | 87.95 | 87.95 | 89 | 86.8 | 748,889 |
| August 06, 2025 | 88.7 | 89.24 | 89.24 | 89.92 | 87.91 | 602,501 |
| August 05, 2025 | 90.7 | 88.72 | 88.72 | 90.7 | 88.46 | 445,557 |
| August 04, 2025 | 88.5 | 90.14 | 90.14 | 91.62 | 88.5 | 850,456 |
| August 01, 2025 | 90 | 88.16 | 88.16 | 90.95 | 87.83 | 658,046 |
| July 31, 2025 | 90.3 | 90.14 | 90.14 | 91.26 | 89.01 | 1.54M |
| July 30, 2025 | 93.15 | 91.12 | 91.12 | 93.7 | 90.9 | 607,839 |
| July 29, 2025 | 90.97 | 92.37 | 92.37 | 93 | 90.05 | 679,266 |
| July 28, 2025 | 92.65 | 91.06 | 91.06 | 92.75 | 90.6 | 825,116 |
| July 25, 2025 | 94.79 | 92.44 | 92.44 | 94.79 | 92.25 | 1.01M |
| July 24, 2025 | 95.48 | 94.79 | 94.79 | 95.94 | 94.56 | 567,748 |
| July 23, 2025 | 96.85 | 95.32 | 95.32 | 96.85 | 95.01 | 805,595 |
| July 22, 2025 | 95.45 | 96.33 | 96.33 | 96.75 | 94.94 | 914,299 |
| July 21, 2025 | 95.79 | 95.01 | 95.01 | 96 | 94.6 | 906,847 |
| July 18, 2025 | 96 | 95.51 | 95.51 | 96.5 | 95.25 | 882,848 |
| July 17, 2025 | 96.99 | 95.76 | 95.76 | 97.7 | 95.5 | 1.04M |
| July 16, 2025 | 97.99 | 96.97 | 96.97 | 98.49 | 96.7 | 745,208 |
| July 15, 2025 | 96 | 98.02 | 98.02 | 98.3 | 95.99 | 1.08M |
| July 14, 2025 | 95.38 | 95.73 | 95.73 | 96.2 | 93.6 | 1.4M |
| July 11, 2025 | 96.94 | 95.09 | 95.09 | 97.81 | 94.43 | 1.47M |
| July 10, 2025 | 98.6 | 97.04 | 97.04 | 99.4 | 96.9 | 1.76M |
| July 09, 2025 | 96.81 | 98.1 | 98.1 | 98.58 | 96.81 | 1.27M |
| July 08, 2025 | 97 | 96.86 | 96.86 | 99 | 96.6 | 1.49M |
| July 07, 2025 | 99.21 | 96.91 | 96.91 | 100.16 | 96.68 | 1.49M |
| July 04, 2025 | 99.36 | 99.24 | 99.24 | 100.04 | 98.52 | 953,381 |
| July 03, 2025 | 99.23 | 98.78 | 98.78 | 100.2 | 98.51 | 1.03M |
| July 02, 2025 | 100.81 | 99.23 | 99.23 | 101.29 | 97.75 | 2.17M |
| July 01, 2025 | 101.51 | 100.8 | 100.8 | 102.5 | 99.9 | 1.96M |
| June 30, 2025 | 101.45 | 101.51 | 101.51 | 102.24 | 100.7 | 1.27M |
| June 27, 2025 | 102.57 | 100.83 | 100.83 | 102.69 | 100.48 | 1.34M |
| June 26, 2025 | 102.65 | 101.62 | 101.62 | 104 | 101.1 | 1.14M |
| June 25, 2025 | 102 | 102.47 | 102.47 | 103.73 | 100.81 | 3.05M |
| June 24, 2025 | 100 | 101 | 101 | 102.49 | 99.66 | 2.48M |
| June 23, 2025 | 98.34 | 98.63 | 98.63 | 99.2 | 96.5 | 1.08M |
| June 20, 2025 | 96.8 | 99.2 | 99.2 | 99.68 | 96.17 | 1.33M |
| June 19, 2025 | 99.4 | 96.79 | 96.79 | 99.46 | 96.16 | 1.95M |
| June 18, 2025 | 99.47 | 98.92 | 98.92 | 100.54 | 98.03 | 1.64M |
| June 17, 2025 | 101.62 | 99.34 | 99.34 | 102.44 | 98.92 | 1.91M |
| June 16, 2025 | 101.76 | 100.93 | 100.93 | 102.22 | 96.6 | 3.18M |
| June 13, 2025 | 100 | 100.95 | 100.95 | 102.3 | 99 | 3.45M |
| June 12, 2025 | 108 | 103.19 | 103.19 | 108.36 | 102.87 | 4.36M |
| June 11, 2025 | 102.7 | 106.71 | 106.71 | 107.8 | 102.05 | 9.33M |
| June 10, 2025 | 102.71 | 101.84 | 101.84 | 105.12 | 101.25 | 4.32M |
| June 09, 2025 | 105 | 101.89 | 101.89 | 107.6 | 101.21 | 8.78M |
| June 06, 2025 | 97 | 102.9 | 102.9 | 103.9 | 96.84 | 12.03M |
| June 05, 2025 | 95.6 | 96.15 | 96.15 | 98 | 95.6 | 2.42M |
| June 04, 2025 | 95.23 | 95.64 | 95.64 | 96.63 | 94.42 | 1.5M |
| June 03, 2025 | 95.93 | 94.93 | 94.93 | 97.45 | 94.41 | 1.63M |
| June 02, 2025 | 95.89 | 95.55 | 95.55 | 97.77 | 93.15 | 2.79M |
| May 30, 2025 | 96.1 | 95.35 | 95.35 | 97.75 | 95.2 | 1.8M |
| May 29, 2025 | 98.7 | 96.05 | 96.05 | 99.31 | 95.51 | 2.93M |
| May 28, 2025 | 98.35 | 97.99 | 97.99 | 101.9 | 97.76 | 4.32M |
| May 27, 2025 | 95.7 | 96.48 | 96.48 | 100.4 | 95 | 5.56M |
| May 26, 2025 | 97.9 | 94.68 | 94.68 | 101.7 | 94.2 | 5.98M |