92.09
+3.22(+3.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 89.2 | 88.87 | 88.87 | 89.9 | 87.95 | 4.05M |
| September 04, 2025 | 91.5 | 88.86 | 88.86 | 91.5 | 88 | 4.93M |
| September 03, 2025 | 89.83 | 90.62 | 90.62 | 91.24 | 89.09 | 5.33M |
| September 02, 2025 | 87.85 | 89.19 | 89.19 | 90.74 | 87.3 | 9.67M |
| September 01, 2025 | 86.1 | 87.05 | 87.05 | 87.4 | 86.09 | 5.82M |
| August 29, 2025 | 90 | 85.67 | 85.67 | 90.45 | 84.11 | 20.85M |
| August 28, 2025 | 91.87 | 89.91 | 89.91 | 92.09 | 89.68 | 6.42M |
| August 26, 2025 | 94.3 | 91.87 | 91.87 | 94.3 | 91.6 | 4.3M |
| August 25, 2025 | 96.5 | 94.51 | 94.51 | 97.22 | 94.21 | 7.2M |
| August 22, 2025 | 97.53 | 95 | 95 | 97.53 | 94.56 | 15.21M |
| August 21, 2025 | 89.3 | 98.19 | 98.19 | 99 | 89.3 | 38.41M |
| August 20, 2025 | 89.55 | 90.16 | 90.16 | 90.69 | 89.1 | 3.31M |
| August 19, 2025 | 88.23 | 89.55 | 89.55 | 90.13 | 87.55 | 4.85M |
| August 18, 2025 | 88.3 | 88.23 | 88.23 | 89.65 | 87.93 | 2.66M |
| August 14, 2025 | 87.87 | 87.35 | 87.35 | 88.55 | 87.08 | 2.28M |
| August 13, 2025 | 88.77 | 87.84 | 87.84 | 89.75 | 87.5 | 5.23M |
| August 12, 2025 | 89.99 | 88.38 | 88.38 | 90.52 | 87.83 | 3.76M |
| August 11, 2025 | 90.4 | 89.88 | 89.88 | 90.96 | 89.55 | 3.46M |
| August 08, 2025 | 90.01 | 90.29 | 90.29 | 91.44 | 89.4 | 4.79M |
| August 07, 2025 | 89.29 | 89.49 | 89.49 | 89.75 | 86.81 | 5.68M |
| August 06, 2025 | 91 | 89.59 | 89.59 | 91.19 | 89.4 | 3.97M |
| August 05, 2025 | 91.6 | 90.67 | 90.67 | 92.15 | 90.41 | 3M |
| August 04, 2025 | 90.98 | 91.38 | 91.38 | 91.62 | 90 | 4.33M |
| August 01, 2025 | 92.65 | 90.19 | 90.19 | 93.15 | 89.5 | 4.36M |
| July 31, 2025 | 92.25 | 92.67 | 92.67 | 93.45 | 92.2 | 4M |
| July 30, 2025 | 93.82 | 94.17 | 94.17 | 95.1 | 93.7 | 4.81M |
| July 29, 2025 | 92.3 | 93.02 | 93.02 | 93.45 | 91.8 | 3.64M |
| July 28, 2025 | 93.24 | 92.3 | 92.3 | 94.76 | 91.3 | 4.98M |
| July 25, 2025 | 96.75 | 93.23 | 93.23 | 96.75 | 92.77 | 6.51M |
| July 24, 2025 | 97.38 | 96.75 | 96.75 | 97.89 | 96.32 | 4.85M |
| July 23, 2025 | 95.95 | 97.38 | 97.38 | 97.7 | 95.7 | 7.32M |
| July 22, 2025 | 97.7 | 95.26 | 95.26 | 98.31 | 95 | 5.86M |
| July 21, 2025 | 98.75 | 97.19 | 97.19 | 98.89 | 96.66 | 9.14M |
| July 18, 2025 | 99.7 | 98.57 | 98.57 | 100.01 | 98.3 | 4.5M |
| July 17, 2025 | 101 | 99.67 | 99.67 | 101.3 | 99.4 | 4.22M |
| July 16, 2025 | 98.2 | 100.63 | 100.63 | 102.14 | 98.2 | 12.48M |
| July 15, 2025 | 98.7 | 98.14 | 98.14 | 100.6 | 98 | 7.47M |
| July 14, 2025 | 99.1 | 100.26 | 100.26 | 100.8 | 98.6 | 6.95M |
| July 11, 2025 | 99.99 | 99 | 99 | 101.1 | 98.58 | 6.51M |
| July 10, 2025 | 101.5 | 99.9 | 99.9 | 102.08 | 99.28 | 9.91M |
| July 09, 2025 | 99.9 | 99.88 | 99.88 | 100.47 | 98.8 | 5.34M |
| July 08, 2025 | 102 | 99.79 | 99.79 | 102.38 | 98.85 | 9.07M |
| July 07, 2025 | 101.24 | 101.38 | 101.38 | 102.79 | 99.95 | 12.9M |
| July 04, 2025 | 101.98 | 101.12 | 101.12 | 102.4 | 100.7 | 6.07M |
| July 03, 2025 | 103.19 | 101.4 | 101.4 | 103.79 | 101.02 | 8.15M |
| July 02, 2025 | 105.05 | 102.95 | 102.95 | 105.49 | 102.5 | 12.27M |
| July 01, 2025 | 103.44 | 104.85 | 104.85 | 105.65 | 102.61 | 18.08M |
| June 30, 2025 | 102.05 | 103.43 | 103.43 | 106.32 | 101.61 | 45.9M |
| June 27, 2025 | 95.88 | 101.32 | 101.32 | 101.85 | 95.8 | 47.74M |
| June 26, 2025 | 95.05 | 95.44 | 95.44 | 95.99 | 94.16 | 9.06M |
| June 25, 2025 | 92.45 | 94.54 | 94.54 | 95.9 | 91.99 | 11M |
| June 24, 2025 | 92.5 | 91.68 | 91.68 | 93.95 | 91.4 | 9.03M |
| June 23, 2025 | 90 | 91.07 | 91.07 | 91.67 | 89.9 | 4.45M |
| June 20, 2025 | 89.68 | 91 | 91 | 91.85 | 89.37 | 6.6M |
| June 19, 2025 | 92 | 89.26 | 89.26 | 92.45 | 88.98 | 9.71M |
| June 18, 2025 | 92.47 | 92 | 92 | 93.33 | 91.58 | 6.11M |
| June 17, 2025 | 94.99 | 92.48 | 92.48 | 96.26 | 92.02 | 8.71M |
| June 16, 2025 | 94.82 | 94.42 | 94.42 | 95.69 | 92.71 | 8.73M |
| June 13, 2025 | 94.5 | 94.82 | 94.82 | 97.39 | 94.19 | 13.78M |
| June 12, 2025 | 100.49 | 97.58 | 97.58 | 101.49 | 97.06 | 10.89M |