90.24
-1.4(-1.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 91.9 | 90.24 | 90.24 | 91.9 | 90 | 55,535 |
| August 21, 2025 | 92.45 | 91.64 | 91.64 | 93.58 | 91.26 | 117,734 |
| August 20, 2025 | 93.99 | 92.09 | 92.09 | 94.84 | 91.4 | 101,810 |
| August 19, 2025 | 93.99 | 93.37 | 93.37 | 94.89 | 92.81 | 113,970 |
| August 18, 2025 | 92.12 | 93.56 | 93.56 | 94.1 | 91.85 | 57,163 |
| August 14, 2025 | 90.21 | 92.34 | 92.34 | 93.99 | 88.65 | 232,456 |
| August 13, 2025 | 95.1 | 94.44 | 94.44 | 96.5 | 94 | 71,820 |
| August 12, 2025 | 92 | 94.71 | 94.71 | 95.58 | 92 | 76,584 |
| August 11, 2025 | 92.8 | 93.57 | 93.57 | 94.17 | 90.99 | 98,186 |
| August 08, 2025 | 93.2 | 92.41 | 92.41 | 95.47 | 91.6 | 43,777 |
| August 07, 2025 | 93.05 | 94.72 | 94.72 | 95.5 | 91.69 | 107,424 |
| August 06, 2025 | 95 | 93.15 | 93.15 | 95 | 92.43 | 91,947 |
| August 05, 2025 | 96.11 | 94.34 | 94.34 | 96.11 | 93.83 | 140,257 |
| August 04, 2025 | 96.5 | 96.1 | 96.1 | 97 | 94.64 | 95,685 |
| August 01, 2025 | 97.53 | 95.96 | 95.96 | 99.79 | 95.25 | 257,983 |
| July 31, 2025 | 97.99 | 97.53 | 97.53 | 99.3 | 95.55 | 171,950 |
| July 30, 2025 | 101.5 | 98.65 | 98.65 | 102.12 | 98.11 | 307,066 |
| July 29, 2025 | 101.9 | 101.5 | 101.5 | 102.5 | 99.18 | 512,415 |
| July 28, 2025 | 94.05 | 99.85 | 99.85 | 102.64 | 93.9 | 1.32M |
| July 25, 2025 | 99 | 94.17 | 94.17 | 99 | 93.42 | 341,245 |
| July 24, 2025 | 99.9 | 99.39 | 99.39 | 100.35 | 98 | 282,045 |
| July 23, 2025 | 102.99 | 99.07 | 99.07 | 103.8 | 98.1 | 857,519 |
| July 22, 2025 | 104 | 102.57 | 102.57 | 105.5 | 102 | 429,099 |
| July 21, 2025 | 104.56 | 104.26 | 104.26 | 105.43 | 103.3 | 285,637 |
| July 18, 2025 | 108 | 105.07 | 105.07 | 110 | 104.5 | 923,345 |
| July 17, 2025 | 104.55 | 106.91 | 106.91 | 107.5 | 103.84 | 1.09M |
| July 16, 2025 | 105.77 | 104.48 | 104.48 | 106.9 | 104.15 | 713,439 |
| July 15, 2025 | 105.4 | 105.77 | 105.77 | 106.8 | 103.11 | 442,184 |
| July 14, 2025 | 101.3 | 102.64 | 102.64 | 103.36 | 100.67 | 209,058 |
| July 11, 2025 | 102.5 | 102.08 | 102.08 | 104.37 | 101.66 | 254,963 |
| July 10, 2025 | 104.49 | 102.94 | 102.94 | 104.8 | 102.55 | 302,177 |
| July 09, 2025 | 105.59 | 103.87 | 103.87 | 107.8 | 102.68 | 883,810 |
| July 08, 2025 | 103 | 104.67 | 104.67 | 107.34 | 100.33 | 1.85M |
| July 07, 2025 | 103.3 | 102.26 | 102.26 | 103.3 | 101.5 | 189,226 |
| July 04, 2025 | 101.8 | 103.35 | 103.35 | 105.05 | 99.54 | 876,654 |
| July 03, 2025 | 99.85 | 100.54 | 100.54 | 102 | 98.25 | 598,644 |
| July 02, 2025 | 102.94 | 99.12 | 99.12 | 103.2 | 98.55 | 670,979 |
| July 01, 2025 | 104.3 | 101.82 | 101.82 | 106.6 | 101.5 | 1.64M |
| June 30, 2025 | 102.7 | 102.76 | 102.76 | 107.4 | 102.3 | 1.97M |
| June 27, 2025 | 103.8 | 101.81 | 101.81 | 104 | 100.69 | 1.43M |
| June 26, 2025 | 105.3 | 102.87 | 102.87 | 106.89 | 102.11 | 722,670 |
| June 25, 2025 | 106.5 | 104.15 | 104.15 | 108.9 | 103.24 | 1.19M |
| June 24, 2025 | 106.9 | 103.36 | 103.36 | 107.5 | 102.31 | 775,711 |
| June 23, 2025 | 102.7 | 103.38 | 103.38 | 105.29 | 101.43 | 366,669 |
| June 20, 2025 | 103.21 | 103.87 | 103.87 | 106.95 | 101 | 1.12M |
| June 19, 2025 | 104 | 102.39 | 102.39 | 107.9 | 101.29 | 1.15M |
| June 18, 2025 | 99.42 | 102.84 | 102.84 | 113.4 | 99.42 | 5.76M |
| June 17, 2025 | 107.5 | 100.16 | 100.16 | 110 | 99.2 | 1.46M |
| June 16, 2025 | 95 | 106.61 | 106.61 | 107.9 | 92.61 | 3.24M |
| June 13, 2025 | 95 | 95.38 | 95.38 | 96.21 | 91.72 | 114,514 |
| June 12, 2025 | 98.66 | 95.83 | 95.83 | 99.28 | 95.15 | 100,813 |
| June 11, 2025 | 97.5 | 97.92 | 97.92 | 100.52 | 96.7 | 185,910 |
| June 10, 2025 | 100.37 | 97.85 | 97.85 | 101.88 | 96.5 | 216,252 |
| June 09, 2025 | 101.49 | 100.37 | 100.37 | 105.49 | 100 | 336,909 |
| June 06, 2025 | 103.95 | 100.96 | 100.96 | 107.3 | 100.1 | 375,356 |
| June 05, 2025 | 99.5 | 105.01 | 105.01 | 107.7 | 99.5 | 480,542 |
| June 04, 2025 | 100.95 | 100.33 | 100.33 | 104.9 | 96.22 | 477,895 |
| June 03, 2025 | 99.25 | 100.15 | 100.15 | 107.75 | 99.2 | 1.23M |
| June 02, 2025 | 85.22 | 99.47 | 99.47 | 101.65 | 84.87 | 1.02M |
| May 30, 2025 | 89 | 85.22 | 85.22 | 89 | 83 | 89,946 |