90.49
-1.28(-1.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 91.7 | 90.65 | 90.65 | 92.7 | 90.07 | 1.31M |
| August 14, 2025 | 93.35 | 91.77 | 91.77 | 93.5 | 91.49 | 714,721 |
| August 13, 2025 | 92.64 | 93.15 | 93.15 | 93.79 | 91.8 | 1.12M |
| August 12, 2025 | 93.5 | 92.31 | 92.31 | 94.6 | 91.54 | 1.4M |
| August 11, 2025 | 93.14 | 93.1 | 93.1 | 93.68 | 92.1 | 868,519 |
| August 08, 2025 | 93.42 | 92.55 | 92.55 | 94.37 | 92.4 | 1.35M |
| August 07, 2025 | 95.14 | 92.78 | 92.78 | 95.24 | 90.55 | 1.79M |
| August 06, 2025 | 97.2 | 95.28 | 95.28 | 97.8 | 94.36 | 1.3M |
| August 05, 2025 | 95.7 | 96.82 | 96.82 | 97.79 | 95.45 | 2.09M |
| August 04, 2025 | 94.69 | 95.26 | 95.26 | 95.87 | 94.18 | 1.1M |
| August 01, 2025 | 97.75 | 94.37 | 94.37 | 99.28 | 94 | 1.56M |
| July 31, 2025 | 98 | 97.69 | 97.69 | 98.8 | 97.4 | 1.19M |
| July 30, 2025 | 99.48 | 99.58 | 99.58 | 101.25 | 98.88 | 2.67M |
| July 29, 2025 | 96.75 | 98.32 | 98.32 | 99.39 | 95.72 | 2.05M |
| July 28, 2025 | 99.24 | 96.89 | 96.89 | 99.35 | 96.45 | 1.95M |
| July 25, 2025 | 100.8 | 98.87 | 98.87 | 104.36 | 98.3 | 3.82M |
| July 24, 2025 | 98 | 100.93 | 100.93 | 103.24 | 97.8 | 7.43M |
| July 23, 2025 | 98.32 | 97.69 | 97.69 | 98.49 | 97.11 | 798,167 |
| July 22, 2025 | 98.69 | 97.95 | 97.95 | 99.45 | 97.8 | 673,940 |
| July 21, 2025 | 98.3 | 98.25 | 98.25 | 99.35 | 97.35 | 1.35M |
| July 18, 2025 | 99.32 | 98.28 | 98.28 | 99.5 | 98 | 634,685 |
| July 17, 2025 | 100.5 | 99.18 | 99.18 | 100.5 | 99 | 565,851 |
| July 16, 2025 | 99.93 | 100 | 100 | 101 | 99.35 | 1.18M |
| July 15, 2025 | 96.9 | 99.88 | 99.88 | 101.7 | 96.8 | 4.36M |
| July 14, 2025 | 97.35 | 96.79 | 96.79 | 97.35 | 96.16 | 714,693 |
| July 11, 2025 | 98.1 | 97.37 | 97.37 | 98.69 | 97 | 975,266 |
| July 10, 2025 | 99 | 98.65 | 98.65 | 99.22 | 98.03 | 754,642 |
| July 09, 2025 | 98.9 | 98.72 | 98.72 | 99.7 | 98.47 | 768,418 |
| July 08, 2025 | 98.79 | 99.17 | 99.17 | 99.68 | 97.9 | 964,052 |
| July 07, 2025 | 99 | 98.79 | 98.79 | 99.78 | 98.56 | 899,990 |
| July 04, 2025 | 100.5 | 99.78 | 99.78 | 100.95 | 99.18 | 1.49M |
| July 03, 2025 | 99.66 | 100.3 | 100.3 | 101.58 | 99.03 | 1.77M |
| July 02, 2025 | 101.5 | 99.66 | 99.66 | 101.5 | 99.16 | 1.26M |
| July 01, 2025 | 101.1 | 101.04 | 101.04 | 102.3 | 100.4 | 1.37M |
| June 30, 2025 | 101.2 | 101.02 | 101.02 | 101.85 | 100.71 | 1.68M |
| June 27, 2025 | 102 | 100.9 | 100.9 | 102.01 | 100.22 | 1.63M |
| June 26, 2025 | 101.8 | 100.43 | 100.43 | 101.85 | 99.72 | 1.45M |
| June 25, 2025 | 100.8 | 100.96 | 100.96 | 102.26 | 100.7 | 2.01M |
| June 24, 2025 | 100.56 | 100.26 | 100.26 | 101.94 | 99.85 | 1.92M |
| June 23, 2025 | 98 | 98.61 | 98.61 | 99.17 | 96.66 | 1.72M |
| June 20, 2025 | 95.75 | 98.35 | 98.35 | 98.74 | 95.55 | 2.01M |
| June 19, 2025 | 98.82 | 95.79 | 95.79 | 99.65 | 95.39 | 2.16M |
| June 18, 2025 | 99 | 98.82 | 98.82 | 100.74 | 98.25 | 1.66M |
| June 17, 2025 | 101.8 | 100.12 | 100.12 | 102.9 | 99.25 | 2.21M |
| June 16, 2025 | 101.01 | 101.36 | 101.36 | 101.99 | 97.6 | 3.06M |
| June 13, 2025 | 100 | 101.3 | 101.3 | 102.79 | 99.99 | 3.05M |
| June 12, 2025 | 107.4 | 103.5 | 103.5 | 107.92 | 103.05 | 3.15M |
| June 11, 2025 | 108 | 107.1 | 107.1 | 109.23 | 105.3 | 2.86M |
| June 10, 2025 | 108.7 | 107.77 | 107.77 | 109.79 | 107.4 | 2.38M |
| June 09, 2025 | 109.13 | 108.13 | 108.13 | 109.8 | 107.85 | 3.55M |
| June 06, 2025 | 107.9 | 108.26 | 108.26 | 110.4 | 106.6 | 4.47M |
| June 05, 2025 | 108.5 | 107.53 | 107.53 | 112.2 | 106.8 | 7.81M |
| June 04, 2025 | 108 | 107.88 | 107.88 | 108.94 | 105.8 | 6.61M |
| June 03, 2025 | 99.69 | 107.32 | 107.32 | 109.87 | 99.32 | 31.71M |
| June 02, 2025 | 98 | 99.18 | 99.18 | 99.81 | 95.3 | 2M |
| May 30, 2025 | 100.37 | 98.3 | 98.3 | 100.86 | 97.7 | 2.21M |
| May 29, 2025 | 100.66 | 100.37 | 100.37 | 101.11 | 99.72 | 1.72M |
| May 28, 2025 | 101.5 | 100.09 | 100.09 | 101.83 | 99.91 | 2.67M |
| May 27, 2025 | 99.47 | 101.31 | 101.31 | 102.1 | 99.03 | 7.39M |
| May 26, 2025 | 97.99 | 99.03 | 99.03 | 100.21 | 97.67 | 3.51M |