87.92
-1.7(-1.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 89.62 | 87.92 | 87.92 | 91.99 | 87 | 16,590 |
| August 14, 2025 | 90.51 | 89.62 | 89.62 | 93.48 | 88.9 | 7,343 |
| August 13, 2025 | 91 | 91.01 | 91.01 | 93.49 | 90.52 | 21,763 |
| August 12, 2025 | 93.5 | 91.74 | 91.74 | 95.99 | 91 | 20,818 |
| August 11, 2025 | 93.07 | 93.49 | 93.49 | 95.99 | 92.42 | 7,668 |
| August 08, 2025 | 94 | 93.07 | 93.07 | 95.26 | 93 | 8,847 |
| August 07, 2025 | 95.6 | 95.01 | 95.01 | 95.9 | 94.6 | 2,625 |
| August 06, 2025 | 96.31 | 95.95 | 95.95 | 98.31 | 95.61 | 7,690 |
| August 05, 2025 | 100.3 | 97 | 97 | 100.3 | 96.31 | 4,171 |
| August 04, 2025 | 96 | 98.07 | 98.07 | 100.18 | 96 | 5,085 |
| August 01, 2025 | 97.74 | 97.9 | 97.9 | 99.9 | 96 | 4,938 |
| July 31, 2025 | 99 | 97.22 | 97.22 | 99.96 | 95.8 | 6,619 |
| July 30, 2025 | 100 | 99.52 | 99.52 | 100.96 | 99.33 | 2,434 |
| July 29, 2025 | 99 | 100.08 | 100.08 | 100.99 | 98.73 | 8,471 |
| July 28, 2025 | 105.8 | 100.33 | 100.33 | 105.8 | 99.5 | 8,848 |
| July 25, 2025 | 102.1 | 102.25 | 102.25 | 103.5 | 101.41 | 9,607 |
| July 24, 2025 | 102 | 103.15 | 103.15 | 103.99 | 101.02 | 12,935 |
| July 23, 2025 | 104.46 | 102.92 | 102.92 | 104.46 | 101.75 | 18,213 |
| July 22, 2025 | 103 | 103.77 | 103.77 | 106 | 103 | 6,759 |
| July 21, 2025 | 104.86 | 104.07 | 104.07 | 104.97 | 102.21 | 5,065 |
| July 18, 2025 | 102.41 | 102.92 | 102.92 | 106.59 | 100.21 | 27,494 |
| July 17, 2025 | 103.67 | 102.41 | 102.41 | 104.49 | 101.61 | 13,865 |
| July 16, 2025 | 102.25 | 103.39 | 103.39 | 104.72 | 102.21 | 12,396 |
| July 15, 2025 | 104.66 | 102.74 | 102.74 | 104.98 | 102.16 | 12,681 |
| July 14, 2025 | 101 | 103.46 | 103.46 | 108.99 | 99.01 | 68,141 |
| July 11, 2025 | 101 | 99.25 | 99.25 | 102.39 | 98.81 | 29,788 |
| July 10, 2025 | 103.45 | 101.37 | 101.37 | 104 | 100.82 | 21,314 |
| July 09, 2025 | 104 | 103.39 | 103.39 | 106.2 | 103.01 | 7,386 |
| July 08, 2025 | 102.01 | 105.11 | 105.11 | 111.79 | 101.99 | 50,869 |
| July 07, 2025 | 105.01 | 101.16 | 101.16 | 105.01 | 100.51 | 19,093 |
| July 04, 2025 | 103 | 103.25 | 103.25 | 106 | 102.84 | 8,811 |
| July 03, 2025 | 104.49 | 103.97 | 103.97 | 105.79 | 103.57 | 5,427 |
| July 02, 2025 | 106.56 | 103.29 | 103.29 | 106.85 | 102.6 | 17,540 |
| July 01, 2025 | 104.71 | 105.15 | 105.15 | 105.99 | 103.49 | 7,975 |
| June 30, 2025 | 106.11 | 104.79 | 104.79 | 107.26 | 103.56 | 4,056 |
| June 27, 2025 | 107.46 | 106.11 | 106.11 | 107.46 | 105.21 | 8,562 |
| June 26, 2025 | 107.5 | 105.98 | 105.98 | 107.5 | 105.75 | 6,323 |
| June 25, 2025 | 105.69 | 105.75 | 105.75 | 106.2 | 104 | 11,245 |
| June 24, 2025 | 106.8 | 104.57 | 104.57 | 106.8 | 103.8 | 7,663 |
| June 23, 2025 | 102 | 104.03 | 104.03 | 104.95 | 102 | 8,723 |
| June 20, 2025 | 105.85 | 101.38 | 101.38 | 105.85 | 100.4 | 20,912 |
| June 19, 2025 | 105.51 | 101.94 | 101.94 | 106.84 | 101.15 | 9,327 |
| June 18, 2025 | 108.66 | 105.6 | 105.6 | 108.66 | 102.97 | 15,975 |
| June 17, 2025 | 105.1 | 105.5 | 105.5 | 107.25 | 104.84 | 4,709 |
| June 16, 2025 | 104.35 | 105.47 | 105.47 | 108.24 | 104.35 | 10,374 |
| June 13, 2025 | 104.4 | 106.2 | 106.2 | 108.1 | 104.4 | 11,704 |
| June 12, 2025 | 109.87 | 107.22 | 107.22 | 110.05 | 106.4 | 10,559 |
| June 11, 2025 | 107.85 | 110.59 | 110.59 | 112.5 | 107.85 | 20,077 |
| June 10, 2025 | 107.4 | 107.86 | 107.86 | 108.5 | 107 | 9,864 |
| June 09, 2025 | 109.14 | 106.53 | 106.53 | 109.14 | 105.51 | 28,960 |
| June 06, 2025 | 106 | 107.09 | 107.09 | 110.79 | 105.1 | 13,711 |
| June 05, 2025 | 108.05 | 107.76 | 107.76 | 109.06 | 105.8 | 14,083 |
| June 04, 2025 | 108.96 | 107.26 | 107.26 | 110.16 | 107.05 | 11,253 |
| June 03, 2025 | 109.81 | 109.4 | 109.4 | 111.99 | 106.5 | 13,660 |
| June 02, 2025 | 105.3 | 106.3 | 106.3 | 110.15 | 105.3 | 9,063 |
| May 30, 2025 | 108.8 | 106.58 | 106.58 | 108.8 | 105.99 | 14,621 |
| May 29, 2025 | 109.1 | 107 | 107 | 109.1 | 106.83 | 19,810 |
| May 28, 2025 | 109.12 | 108.23 | 108.23 | 111.81 | 107.4 | 19,688 |
| May 27, 2025 | 109.61 | 108.9 | 108.9 | 109.95 | 108 | 9,244 |
| May 26, 2025 | 110.62 | 108.44 | 108.44 | 112.6 | 107.51 | 25,650 |