90.04
-1.92(-2.09%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 90.15 | 90.04 | 90.04 | 92 | 89 | 4,543 |
October 01, 2025 | 91.8 | 91.96 | 91.96 | 92 | 90.4 | 4,879 |
September 30, 2025 | 91.71 | 90.63 | 90.63 | 92.8 | 89.1 | 4,977 |
September 29, 2025 | 90.74 | 89.91 | 89.91 | 90.74 | 89.01 | 3,296 |
September 26, 2025 | 93 | 90.74 | 90.74 | 93 | 90 | 4,900 |
September 25, 2025 | 90.5 | 91.51 | 91.51 | 92.7 | 90 | 3,780 |
September 24, 2025 | 93.8 | 91.09 | 91.09 | 93.8 | 90.5 | 4,542 |
September 23, 2025 | 93.96 | 92.21 | 92.21 | 93.96 | 90.52 | 8,340 |
September 22, 2025 | 91.32 | 91.79 | 91.79 | 94 | 90.87 | 7,482 |
September 19, 2025 | 92.25 | 91.32 | 91.32 | 94.24 | 90 | 11,490 |
September 18, 2025 | 95.7 | 93.92 | 93.92 | 95.7 | 93.59 | 11,280 |
September 17, 2025 | 94.3 | 94.53 | 94.53 | 96.2 | 92.1 | 51,862 |
September 16, 2025 | 92.8 | 94.3 | 94.3 | 95.7 | 91.17 | 74,847 |
September 15, 2025 | 90 | 90.93 | 90.93 | 91.5 | 89.72 | 8,351 |
September 12, 2025 | 89 | 89.28 | 89.28 | 90 | 88.3 | 6,856 |
September 11, 2025 | 89.01 | 87.89 | 87.89 | 90 | 87.1 | 7,165 |
September 10, 2025 | 91.99 | 88.29 | 88.29 | 92.11 | 87 | 17,158 |
September 09, 2025 | 92.79 | 90.5 | 90.5 | 92.79 | 90.2 | 3,124 |
September 08, 2025 | 92.1 | 91.77 | 91.77 | 92.47 | 90.02 | 4,575 |
September 05, 2025 | 90.82 | 92.13 | 92.13 | 93.8 | 88.81 | 11,316 |
September 04, 2025 | 91.9 | 91.04 | 91.04 | 91.98 | 90.01 | 9,292 |
September 03, 2025 | 89.3 | 90.29 | 90.29 | 91.99 | 89.29 | 5,229 |
September 02, 2025 | 88.34 | 88.23 | 88.23 | 88.99 | 87.41 | 3,791 |
September 01, 2025 | 88 | 87.68 | 87.68 | 89.7 | 86.06 | 6,234 |
August 29, 2025 | 88.23 | 87.69 | 87.69 | 90 | 86.2 | 5,665 |
August 28, 2025 | 91.5 | 86.97 | 86.97 | 91.5 | 86 | 7,085 |
August 26, 2025 | 89.5 | 89.52 | 89.52 | 90.3 | 88.61 | 3,846 |
August 25, 2025 | 92.5 | 89.51 | 89.51 | 92.5 | 88.76 | 4,044 |
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 |