91.57
+0.8(+0.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 92 | 91.57 | 91.57 | 92.11 | 89.12 | 8,231 |
| August 21, 2025 | 94.09 | 90.77 | 90.77 | 94.09 | 90.22 | 12,922 |
| August 20, 2025 | 89.5 | 94.06 | 92.06 | 96.58 | 88.85 | 56,191 |
| August 19, 2025 | 89.9 | 89.11 | 87.22 | 90 | 88 | 8,650 |
| August 18, 2025 | 88 | 87.01 | 87.01 | 90.74 | 86.11 | 17,261 |
| August 14, 2025 | 88.94 | 87.2 | 87.2 | 89.03 | 86.6 | 9,659 |
| August 13, 2025 | 92.74 | 87.64 | 87.64 | 92.74 | 87.01 | 9,893 |
| August 12, 2025 | 88.12 | 90.87 | 90.87 | 93 | 88.12 | 7,255 |
| August 11, 2025 | 90 | 87.2 | 87.2 | 92.64 | 86.3 | 19,271 |
| August 08, 2025 | 91.7 | 90.7 | 90.7 | 91.7 | 89.76 | 2,141 |
| August 07, 2025 | 91.4 | 89.95 | 89.95 | 91.4 | 89 | 8,929 |
| August 06, 2025 | 91 | 90.3 | 90.3 | 91.2 | 89.5 | 8,268 |
| August 05, 2025 | 90.65 | 89.41 | 89.41 | 92.26 | 88.01 | 15,413 |
| August 04, 2025 | 92.36 | 91.84 | 91.84 | 92.99 | 88.99 | 10,910 |
| August 01, 2025 | 93.19 | 92.04 | 92.04 | 93.19 | 91.01 | 9,350 |
| July 31, 2025 | 92.15 | 92.08 | 92.08 | 93.79 | 92 | 4,644 |
| July 30, 2025 | 95 | 92.52 | 92.52 | 95 | 92.02 | 6,444 |
| July 29, 2025 | 90.87 | 94.49 | 94.49 | 95.98 | 90.67 | 9,585 |
| July 28, 2025 | 91.1 | 90.48 | 90.48 | 92.29 | 90.25 | 1,744 |
| July 25, 2025 | 93.1 | 90.89 | 90.89 | 93.43 | 90.15 | 8,703 |
| July 24, 2025 | 91.66 | 92.77 | 92.77 | 94 | 91.66 | 10,435 |
| July 23, 2025 | 92.5 | 91.64 | 91.64 | 94 | 90.15 | 13,223 |
| July 22, 2025 | 95.8 | 93.99 | 93.99 | 95.8 | 93.91 | 4,951 |
| July 21, 2025 | 94.31 | 93.27 | 93.27 | 96.49 | 92.15 | 19,058 |
| July 18, 2025 | 95.15 | 94.33 | 94.33 | 95.58 | 93.42 | 5,448 |
| July 17, 2025 | 95.79 | 95.1 | 95.1 | 95.79 | 94.26 | 4,188 |
| July 16, 2025 | 95.36 | 94.56 | 94.56 | 95.39 | 94.01 | 5,602 |
| July 15, 2025 | 94.8 | 95.17 | 95.17 | 95.79 | 94.12 | 4,771 |
| July 14, 2025 | 93.76 | 94.17 | 94.17 | 95.6 | 92.82 | 11,738 |
| July 11, 2025 | 92.4 | 92.82 | 92.82 | 95.89 | 92.1 | 10,937 |
| July 10, 2025 | 95.4 | 94.11 | 94.11 | 95.8 | 92.7 | 12,090 |
| July 09, 2025 | 93.65 | 93.6 | 93.6 | 94.55 | 92.5 | 16,424 |
| July 08, 2025 | 96.92 | 94.01 | 94.01 | 97.76 | 93.66 | 18,265 |
| July 07, 2025 | 98.99 | 96.92 | 96.92 | 98.99 | 96.15 | 11,403 |
| July 04, 2025 | 96.35 | 96.71 | 96.71 | 97.22 | 95.54 | 9,975 |
| July 03, 2025 | 99.8 | 97.09 | 97.09 | 100.48 | 95.6 | 25,559 |
| July 02, 2025 | 97.8 | 97.48 | 97.48 | 99.85 | 96.34 | 27,293 |
| July 01, 2025 | 104 | 96.1 | 96.1 | 104.9 | 95.33 | 129,029 |
| June 30, 2025 | 98 | 100.47 | 100.47 | 104 | 98 | 122,392 |
| June 27, 2025 | 95.87 | 97.49 | 97.49 | 98 | 93.31 | 23,753 |
| June 26, 2025 | 93.26 | 94.12 | 94.12 | 94.62 | 91 | 9,565 |
| June 25, 2025 | 94.3 | 92.85 | 92.85 | 94.52 | 92.49 | 6,478 |
| June 24, 2025 | 94.9 | 92.45 | 92.45 | 94.9 | 92.01 | 4,996 |
| June 23, 2025 | 92.6 | 92.07 | 92.07 | 93.4 | 91.01 | 5,883 |
| June 20, 2025 | 94.75 | 92.46 | 92.46 | 94.75 | 91.23 | 10,433 |
| June 19, 2025 | 94.74 | 92.72 | 92.72 | 94.74 | 92.2 | 4,177 |
| June 18, 2025 | 92 | 94.06 | 94.06 | 94.78 | 92 | 6,252 |
| June 17, 2025 | 93.76 | 92.56 | 92.56 | 94.02 | 92.15 | 4,145 |
| June 16, 2025 | 94.71 | 93.44 | 93.44 | 95.56 | 92.25 | 7,976 |
| June 13, 2025 | 95.45 | 94.71 | 94.71 | 95.45 | 93.86 | 9,324 |
| June 12, 2025 | 95.1 | 95.48 | 95.48 | 96.79 | 94.54 | 9,569 |
| June 11, 2025 | 97.99 | 95.49 | 95.49 | 97.99 | 95.2 | 16,031 |
| June 10, 2025 | 94.57 | 96.26 | 96.26 | 97 | 94.57 | 19,163 |
| June 09, 2025 | 96 | 94.56 | 94.56 | 96.93 | 93.32 | 35,952 |
| June 06, 2025 | 96.79 | 96.56 | 96.56 | 98 | 96.5 | 8,192 |
| June 05, 2025 | 95.34 | 96.79 | 96.79 | 97.1 | 95.34 | 9,786 |
| June 04, 2025 | 94.41 | 96.22 | 96.22 | 97.94 | 94.41 | 13,252 |
| June 03, 2025 | 98.5 | 96.22 | 96.22 | 98.5 | 96 | 6,755 |
| June 02, 2025 | 98 | 97.21 | 97.21 | 98.49 | 96.21 | 14,374 |
| May 30, 2025 | 100.88 | 97.96 | 97.96 | 101.09 | 96.46 | 33,362 |