95.90
-1.61(-1.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 101 | 97.51 | 97.51 | 101 | 94.93 | 14,725 |
| September 04, 2025 | 103 | 99.96 | 99.96 | 104.53 | 99.02 | 12,929 |
| September 03, 2025 | 98.83 | 100.08 | 100.08 | 101.58 | 98.83 | 12,279 |
| September 02, 2025 | 97.12 | 98.83 | 98.83 | 100.49 | 97.12 | 8,170 |
| September 01, 2025 | 97.74 | 98.99 | 98.99 | 99.42 | 97.41 | 6,048 |
| August 29, 2025 | 99.74 | 97.74 | 97.74 | 99.74 | 97.31 | 6,087 |
| August 28, 2025 | 98.53 | 97.18 | 97.18 | 99.5 | 97 | 7,269 |
| August 26, 2025 | 98.2 | 98.53 | 98.53 | 99.44 | 95.7 | 9,953 |
| August 25, 2025 | 100.25 | 98.8 | 98.8 | 100.58 | 98.52 | 5,996 |
| August 22, 2025 | 101.25 | 99.29 | 99.29 | 101.25 | 98.12 | 11,047 |
| August 21, 2025 | 101.99 | 101.32 | 101.32 | 101.99 | 100.02 | 6,482 |
| August 20, 2025 | 100.08 | 101.22 | 101.22 | 101.85 | 99.61 | 8,937 |
| August 19, 2025 | 100.7 | 100.08 | 100.08 | 100.71 | 98.06 | 16,297 |
| August 18, 2025 | 101.25 | 100.65 | 100.65 | 101.75 | 100 | 11,969 |
| August 14, 2025 | 102 | 101 | 101 | 108.5 | 99.5 | 42,393 |
| August 13, 2025 | 101.99 | 99.83 | 99.83 | 102 | 99 | 13,873 |
| August 12, 2025 | 100.09 | 100.68 | 100.68 | 104 | 99.5 | 18,784 |
| August 11, 2025 | 103.44 | 100.01 | 100.01 | 103.48 | 99 | 13,942 |
| August 08, 2025 | 103.79 | 100.32 | 100.32 | 103.79 | 99.31 | 10,834 |
| August 07, 2025 | 103 | 102.96 | 102.96 | 104.86 | 101.61 | 11,622 |
| August 06, 2025 | 109.9 | 103 | 103 | 109.9 | 103 | 20,437 |
| August 05, 2025 | 110.41 | 109.43 | 109.43 | 110.75 | 107.74 | 8,977 |
| August 04, 2025 | 109 | 108.72 | 108.72 | 109.94 | 108.1 | 5,682 |
| August 01, 2025 | 108.52 | 109.98 | 109.98 | 110.99 | 108.52 | 11,674 |
| July 31, 2025 | 108.15 | 107.94 | 107.94 | 109.75 | 107.05 | 4,181 |
| July 30, 2025 | 110 | 108.39 | 108.39 | 111.88 | 108 | 6,010 |
| July 29, 2025 | 105.5 | 110.85 | 110.85 | 111.94 | 105.5 | 18,966 |
| July 28, 2025 | 110 | 105.55 | 105.55 | 110.99 | 103.8 | 12,311 |
| July 25, 2025 | 109.77 | 110.39 | 110.39 | 111.9 | 107.88 | 36,617 |
| July 24, 2025 | 110.9 | 109.11 | 109.11 | 110.9 | 109.01 | 10,478 |
| July 23, 2025 | 109.45 | 109.91 | 109.91 | 113.88 | 109.3 | 54,252 |
| July 22, 2025 | 108.5 | 108.7 | 108.7 | 109.98 | 107.38 | 9,538 |
| July 21, 2025 | 110.44 | 108.21 | 108.21 | 110.95 | 107 | 11,202 |
| July 18, 2025 | 112.3 | 110.44 | 110.44 | 112.89 | 109 | 12,755 |
| July 17, 2025 | 108.7 | 110.6 | 110.6 | 111.99 | 108.7 | 26,228 |
| July 16, 2025 | 109.98 | 108.7 | 108.7 | 111.68 | 107.9 | 14,728 |
| July 15, 2025 | 109.9 | 108.56 | 108.56 | 111.01 | 108.05 | 9,399 |
| July 14, 2025 | 112.95 | 108.83 | 108.83 | 113 | 107.93 | 13,088 |
| July 11, 2025 | 112.99 | 110.21 | 110.21 | 112.99 | 108.61 | 18,794 |
| July 10, 2025 | 114 | 111.91 | 111.91 | 114 | 110.8 | 12,905 |
| July 09, 2025 | 113.61 | 111.38 | 111.38 | 114.57 | 111 | 16,177 |
| July 08, 2025 | 112.77 | 113.19 | 113.19 | 114 | 112.01 | 6,394 |
| July 07, 2025 | 114 | 112.41 | 112.41 | 114.4 | 112.05 | 8,032 |
| July 04, 2025 | 114.9 | 113 | 113 | 114.9 | 111.56 | 16,601 |
| July 03, 2025 | 114.4 | 114.1 | 114.1 | 115 | 112.15 | 7,645 |
| July 02, 2025 | 114.1 | 113.45 | 113.45 | 114.28 | 112.56 | 10,226 |
| July 01, 2025 | 115.1 | 114.1 | 114.1 | 115.54 | 113.67 | 5,323 |
| June 30, 2025 | 115.6 | 114.11 | 114.11 | 117 | 113.75 | 11,334 |
| June 27, 2025 | 114.66 | 114.13 | 114.13 | 115.85 | 113.72 | 8,833 |
| June 26, 2025 | 115 | 113.66 | 113.66 | 119.77 | 112.01 | 23,376 |
| June 25, 2025 | 114.5 | 114.84 | 114.84 | 117.54 | 114 | 21,684 |
| June 24, 2025 | 114.56 | 114.35 | 114.35 | 118.26 | 114 | 18,678 |
| June 23, 2025 | 115.77 | 113.15 | 113.15 | 117.01 | 111.75 | 15,017 |
| June 20, 2025 | 116.49 | 115.83 | 115.83 | 120 | 115.6 | 15,413 |
| June 19, 2025 | 117.5 | 114.96 | 114.96 | 120.68 | 114.07 | 21,720 |
| June 18, 2025 | 119 | 118.42 | 118.42 | 123.2 | 117.1 | 68,495 |
| June 17, 2025 | 122 | 121.84 | 121.84 | 124 | 120 | 46,456 |
| June 16, 2025 | 122.54 | 120.83 | 120.83 | 124 | 117.65 | 58,781 |
| June 13, 2025 | 118.01 | 121.82 | 121.82 | 122.5 | 114.6 | 48,722 |
| June 12, 2025 | 122.8 | 118.01 | 118.01 | 123.78 | 117.01 | 51,116 |