89.29
+0.72(+0.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 90 | 89.29 | 89.29 | 93.39 | 88.52 | 202,886 |
| August 14, 2025 | 86.04 | 88.57 | 88.57 | 90.02 | 85 | 142,207 |
| August 13, 2025 | 85.85 | 84.94 | 84.94 | 86.5 | 83.9 | 62,682 |
| August 12, 2025 | 84.5 | 85 | 85 | 86.75 | 83.88 | 43,065 |
| August 11, 2025 | 86.4 | 84.45 | 84.45 | 86.4 | 83.62 | 53,342 |
| August 08, 2025 | 87.9 | 85.33 | 85.33 | 87.9 | 85 | 47,928 |
| August 07, 2025 | 85 | 85.1 | 85.1 | 86 | 83.55 | 64,001 |
| August 06, 2025 | 88 | 86.07 | 86.07 | 88 | 85.55 | 54,553 |
| August 05, 2025 | 86.77 | 88.11 | 88.11 | 89.4 | 86.77 | 73,363 |
| August 04, 2025 | 88.24 | 86.77 | 86.77 | 90.2 | 86.05 | 128,489 |
| August 01, 2025 | 88.53 | 87.06 | 87.06 | 90.18 | 86.5 | 84,653 |
| July 31, 2025 | 88 | 89.41 | 89.41 | 90.9 | 87.12 | 113,418 |
| July 30, 2025 | 89.81 | 88.61 | 88.61 | 90.29 | 87.99 | 75,928 |
| July 29, 2025 | 88.6 | 88.93 | 88.93 | 89.25 | 87.16 | 57,032 |
| July 28, 2025 | 90.42 | 87.98 | 87.98 | 91.39 | 87.05 | 83,649 |
| July 25, 2025 | 94.01 | 90.41 | 90.41 | 94.01 | 90.12 | 101,673 |
| July 24, 2025 | 93.35 | 93.56 | 93.56 | 94.76 | 92.5 | 117,863 |
| July 23, 2025 | 94.99 | 93.94 | 93.94 | 96.1 | 93.05 | 143,380 |
| July 22, 2025 | 97.3 | 94.99 | 94.99 | 98.4 | 94.2 | 136,454 |
| July 21, 2025 | 97.49 | 96.34 | 96.34 | 97.49 | 95.05 | 149,260 |
| July 18, 2025 | 97.9 | 96.62 | 96.62 | 100 | 96.15 | 151,107 |
| July 17, 2025 | 97.2 | 97.01 | 97.01 | 99.83 | 96.25 | 255,483 |
| July 16, 2025 | 100 | 97.7 | 97.7 | 100.21 | 96.99 | 249,442 |
| July 15, 2025 | 97.96 | 99.95 | 99.95 | 101 | 97.4 | 924,016 |
| July 14, 2025 | 90.58 | 97.4 | 97.4 | 98.45 | 89.11 | 908,778 |
| July 11, 2025 | 91.6 | 90.58 | 90.58 | 91.9 | 90.03 | 70,472 |
| July 10, 2025 | 92.99 | 92.03 | 92.03 | 93.35 | 91.31 | 102,438 |
| July 09, 2025 | 91.38 | 92.14 | 92.14 | 92.93 | 91.04 | 109,853 |
| July 08, 2025 | 92.95 | 91.38 | 91.38 | 93.28 | 91 | 103,148 |
| July 07, 2025 | 94.21 | 92.96 | 92.96 | 95.19 | 92.5 | 134,425 |
| July 04, 2025 | 94 | 94.21 | 94.21 | 95.13 | 93.7 | 124,124 |
| July 03, 2025 | 95.6 | 94.61 | 94.61 | 96.2 | 94 | 138,002 |
| July 02, 2025 | 97.22 | 95.39 | 95.39 | 97.9 | 95 | 207,136 |
| July 01, 2025 | 96.25 | 97.22 | 97.22 | 99 | 96.15 | 575,289 |
| June 30, 2025 | 94.2 | 95.35 | 95.35 | 97 | 94.1 | 579,633 |
| June 27, 2025 | 94.58 | 94.19 | 94.19 | 95.49 | 93.5 | 257,399 |
| June 26, 2025 | 93 | 93.55 | 93.55 | 95.99 | 92.66 | 334,572 |
| June 25, 2025 | 93 | 93.41 | 93.41 | 95.58 | 92.76 | 278,492 |
| June 24, 2025 | 92.49 | 92.42 | 92.42 | 96.39 | 92.01 | 571,640 |
| June 23, 2025 | 90.1 | 92.1 | 92.1 | 92.9 | 89.1 | 317,628 |
| June 20, 2025 | 89.25 | 91.49 | 91.49 | 93 | 88.26 | 398,893 |
| June 19, 2025 | 89.55 | 89.27 | 89.27 | 94.46 | 88.16 | 904,811 |
| June 18, 2025 | 88.9 | 89.54 | 89.54 | 90.4 | 87.11 | 380,522 |
| June 17, 2025 | 88.8 | 88.03 | 88.03 | 89.4 | 87.02 | 336,170 |
| June 16, 2025 | 86 | 87.9 | 87.9 | 88.88 | 84.44 | 379,153 |
| June 13, 2025 | 84.75 | 85.5 | 85.5 | 87.6 | 83.22 | 257,750 |
| June 12, 2025 | 84.59 | 86.12 | 86.12 | 87.8 | 84.33 | 400,448 |
| June 11, 2025 | 85.24 | 84.17 | 84.17 | 85.99 | 83.6 | 100,104 |
| June 10, 2025 | 85.5 | 84.66 | 84.66 | 87 | 83.41 | 248,375 |
| June 09, 2025 | 80.67 | 84.66 | 84.66 | 85.4 | 80.67 | 253,371 |
| June 06, 2025 | 80.5 | 80.28 | 80.28 | 81.76 | 80 | 80,948 |
| June 05, 2025 | 82.02 | 80.46 | 80.46 | 83.75 | 80.1 | 103,603 |
| June 04, 2025 | 81.99 | 81.49 | 81.49 | 83.04 | 81.07 | 109,203 |
| June 03, 2025 | 83.45 | 82.54 | 82.54 | 84.19 | 82.16 | 66,307 |
| June 02, 2025 | 82.96 | 82.6 | 82.6 | 83.68 | 81.36 | 58,233 |
| May 30, 2025 | 83.02 | 82.61 | 82.61 | 84.71 | 82.4 | 42,230 |
| May 29, 2025 | 84 | 83.07 | 83.07 | 85.15 | 82.06 | 101,234 |
| May 28, 2025 | 85 | 83.91 | 83.91 | 85.38 | 83.75 | 62,632 |
| May 27, 2025 | 83.66 | 84.75 | 84.75 | 87.39 | 82.66 | 301,059 |
| May 26, 2025 | 82.2 | 83.09 | 83.09 | 86 | 82.2 | 191,310 |