92.56
+0.29(+0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 95.28 | 92.27 | 92.27 | 95.28 | 91.8 | 996,340 |
| September 25, 2025 | 96.54 | 95.24 | 95.24 | 96.58 | 94.79 | 694,670 |
| September 24, 2025 | 95.81 | 96.11 | 96.11 | 97.15 | 95.28 | 1.06M |
| September 23, 2025 | 97.19 | 95.81 | 95.81 | 97.19 | 95.53 | 745,900 |
| September 22, 2025 | 97.95 | 96.97 | 96.97 | 98.39 | 96.68 | 1.03M |
| September 19, 2025 | 98 | 98.39 | 96.83 | 98.9 | 97.79 | 1.12M |
| September 18, 2025 | 99.68 | 98.45 | 96.89 | 99.69 | 98.1 | 745,117 |
| September 17, 2025 | 99.64 | 99.21 | 97.64 | 100.3 | 98.9 | 1.05M |
| September 16, 2025 | 99.49 | 99.36 | 97.78 | 100.25 | 98.55 | 1.48M |
| September 15, 2025 | 97.8 | 99 | 97.43 | 101.4 | 97.35 | 2.19M |
| September 12, 2025 | 98.8 | 97.58 | 97.58 | 98.97 | 97.25 | 796,830 |
| September 11, 2025 | 97.95 | 98.63 | 98.63 | 99.56 | 97.8 | 1.31M |
| September 10, 2025 | 98.15 | 97.79 | 97.79 | 98.79 | 97.2 | 819,887 |
| September 09, 2025 | 99.09 | 97.63 | 97.63 | 99.3 | 97.42 | 769,337 |
| September 08, 2025 | 99.3 | 98.63 | 98.63 | 99.78 | 98.17 | 646,892 |
| September 05, 2025 | 99.14 | 98.91 | 98.91 | 100.62 | 98.29 | 1.01M |
| September 04, 2025 | 102 | 99.14 | 99.14 | 102.97 | 98.56 | 3.06M |
| September 03, 2025 | 98.3 | 100.7 | 100.7 | 101.5 | 97.7 | 3.12M |
| September 02, 2025 | 98.22 | 98.08 | 98.08 | 100.9 | 97.17 | 3.72M |
| September 01, 2025 | 96.35 | 97.68 | 97.68 | 98.4 | 96.35 | 1.44M |
| August 29, 2025 | 96.3 | 96.29 | 96.29 | 98.18 | 94.74 | 1.68M |
| August 28, 2025 | 94.25 | 95.61 | 95.61 | 96 | 92.85 | 934,985 |
| August 26, 2025 | 96.35 | 94.92 | 94.92 | 97.06 | 94.5 | 951,722 |
| August 25, 2025 | 98.7 | 97.53 | 97.53 | 99.1 | 97 | 1.25M |
| August 22, 2025 | 96.6 | 98.19 | 98.19 | 100 | 95.75 | 3.36M |
| August 21, 2025 | 97.7 | 97.22 | 97.22 | 98.37 | 96 | 2.28M |
| August 20, 2025 | 92.2 | 96.89 | 96.89 | 97.95 | 92.2 | 5.37M |
| August 19, 2025 | 90.02 | 92.11 | 92.11 | 92.7 | 89.59 | 2.37M |
| 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 |