94.10
+1.75(+1.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 93.19 | 94.1 | 94.1 | 96.22 | 92.41 | 1.33M |
| August 14, 2025 | 93.49 | 92.35 | 92.35 | 94.25 | 91.61 | 585,736 |
| August 13, 2025 | 90.99 | 93.23 | 93.23 | 94.85 | 90.06 | 1.6M |
| August 12, 2025 | 90.49 | 90.17 | 90.17 | 91.7 | 89.4 | 899,503 |
| August 11, 2025 | 92.75 | 90.24 | 90.24 | 93.14 | 88.64 | 1.57M |
| August 08, 2025 | 98.69 | 92.69 | 92.69 | 98.99 | 91.9 | 1.84M |
| August 07, 2025 | 93.55 | 97.99 | 97.99 | 98.89 | 92.64 | 4.31M |
| August 06, 2025 | 97.6 | 95.1 | 95.1 | 98.28 | 93.6 | 2.38M |
| August 05, 2025 | 102.6 | 97.66 | 97.66 | 102.81 | 96.81 | 1.88M |
| August 04, 2025 | 101 | 101.65 | 101.65 | 103 | 99.68 | 2.86M |
| August 01, 2025 | 103 | 100.17 | 100.17 | 103.34 | 99.58 | 3.05M |
| July 31, 2025 | 98.69 | 103.16 | 103.16 | 104.9 | 97.45 | 5.36M |
| July 30, 2025 | 93.7 | 100.29 | 100.29 | 106 | 93.58 | 15.96M |
| July 29, 2025 | 92.06 | 93.12 | 93.12 | 94.7 | 91.2 | 1.39M |
| July 28, 2025 | 93.97 | 92.38 | 92.38 | 95.99 | 92 | 1.02M |
| July 25, 2025 | 95.55 | 94.23 | 94.23 | 97.1 | 93.3 | 1.22M |
| July 24, 2025 | 99.32 | 95.83 | 95.83 | 101.5 | 95.3 | 3.09M |
| July 23, 2025 | 96.4 | 98.65 | 98.65 | 99.49 | 94.8 | 3.51M |
| July 22, 2025 | 98.4 | 96.4 | 96.4 | 98.98 | 95.7 | 1.54M |
| July 21, 2025 | 91.5 | 97.93 | 97.93 | 99 | 91.5 | 5.86M |
| July 18, 2025 | 92.69 | 91.8 | 91.8 | 93.34 | 90.95 | 564,983 |
| July 17, 2025 | 93.55 | 92.46 | 92.46 | 94.19 | 92 | 538,849 |
| July 16, 2025 | 93.4 | 93.42 | 93.42 | 95.79 | 93.1 | 1.28M |
| July 15, 2025 | 93.31 | 93.57 | 93.57 | 94.7 | 92.86 | 990,563 |
| July 14, 2025 | 91.26 | 92.78 | 92.78 | 93.09 | 89.83 | 960,599 |
| July 11, 2025 | 91.05 | 91.18 | 91.18 | 94.39 | 90.85 | 1.23M |
| July 10, 2025 | 91.2 | 91.05 | 91.05 | 92.93 | 90.65 | 827,665 |
| July 09, 2025 | 91.52 | 90.67 | 90.67 | 92.44 | 90.25 | 606,791 |
| July 08, 2025 | 94.34 | 91.99 | 91.99 | 94.66 | 91.6 | 708,144 |
| July 07, 2025 | 94 | 94.66 | 94.66 | 96.25 | 93.74 | 1.03M |
| July 04, 2025 | 93.41 | 93.64 | 93.64 | 94.91 | 92.61 | 1.25M |
| July 03, 2025 | 95.96 | 93.41 | 93.41 | 95.96 | 93.05 | 727,776 |
| July 02, 2025 | 97 | 95.83 | 95.83 | 97.54 | 95.01 | 1.28M |
| July 01, 2025 | 97.88 | 96.76 | 96.76 | 99.9 | 96.21 | 1.73M |
| June 30, 2025 | 97.99 | 97.19 | 97.19 | 98.98 | 95.6 | 1.24M |
| June 27, 2025 | 95.49 | 97.49 | 97.49 | 98.7 | 94.6 | 2.9M |
| June 26, 2025 | 97.2 | 94.98 | 94.98 | 98.2 | 94.05 | 1.57M |
| June 25, 2025 | 92.7 | 97.14 | 97.14 | 98.3 | 92.52 | 4.26M |
| June 24, 2025 | 90 | 92.43 | 92.43 | 93.81 | 88.37 | 2.53M |
| June 23, 2025 | 84.5 | 88.55 | 88.55 | 88.99 | 84.46 | 1.05M |
| June 20, 2025 | 82.99 | 86.28 | 86.28 | 87.02 | 82.19 | 906,608 |
| June 19, 2025 | 85 | 83.03 | 83.03 | 85.4 | 82.01 | 659,861 |
| June 18, 2025 | 86.95 | 84.87 | 84.87 | 86.95 | 84.35 | 525,009 |
| June 17, 2025 | 88.93 | 87.05 | 87.05 | 89.89 | 86.24 | 665,921 |
| June 16, 2025 | 89.8 | 88.93 | 88.93 | 89.96 | 86.4 | 696,898 |
| June 13, 2025 | 88 | 88.75 | 88.75 | 90.48 | 87.4 | 694,137 |
| June 12, 2025 | 92.81 | 90.18 | 90.18 | 93.9 | 88.3 | 1.1M |
| June 11, 2025 | 90 | 92.81 | 92.81 | 95.35 | 90 | 3.57M |
| June 10, 2025 | 89.33 | 89.8 | 89.8 | 90.13 | 87.5 | 1.08M |
| June 09, 2025 | 89.15 | 88.94 | 88.94 | 90.3 | 88.21 | 549,071 |
| June 06, 2025 | 86.88 | 88.74 | 88.74 | 90.14 | 85.28 | 1.12M |
| June 05, 2025 | 87.11 | 86.71 | 86.71 | 88.99 | 86.23 | 694,935 |
| June 04, 2025 | 87.9 | 86.54 | 86.54 | 88.4 | 83.15 | 1.08M |
| June 03, 2025 | 90 | 87.66 | 87.66 | 90.64 | 87.15 | 856,273 |
| June 02, 2025 | 88 | 89.74 | 89.74 | 90.89 | 87.32 | 1.22M |
| May 30, 2025 | 89.87 | 87.92 | 87.92 | 90.48 | 87.71 | 799,919 |
| May 29, 2025 | 88.5 | 89.44 | 89.44 | 91.12 | 88.5 | 1.57M |
| May 28, 2025 | 88.69 | 88.12 | 88.12 | 90 | 87.41 | 1.15M |
| May 27, 2025 | 86.98 | 88.45 | 88.45 | 90.64 | 86.8 | 1.76M |
| May 26, 2025 | 86.56 | 87.17 | 87.17 | 88.35 | 85.85 | 1.17M |