95.04
+3.74(+4.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 94.9 | 95.04 | 95.04 | 96 | 92.49 | 656,418 |
| August 14, 2025 | 94.37 | 91.3 | 91.3 | 94.8 | 90.46 | 610,227 |
| August 13, 2025 | 95.61 | 94.37 | 94.37 | 97.13 | 94 | 331,443 |
| August 12, 2025 | 97.34 | 95.56 | 95.56 | 98.5 | 94.5 | 620,719 |
| August 11, 2025 | 96.3 | 97.34 | 97.34 | 98.8 | 95.24 | 915,062 |
| August 08, 2025 | 98.94 | 96.3 | 96.3 | 100.75 | 95.51 | 908,298 |
| August 07, 2025 | 98.01 | 98.02 | 98.02 | 100 | 95 | 981,307 |
| August 06, 2025 | 100 | 99.21 | 99.21 | 101.77 | 98.5 | 906,031 |
| August 05, 2025 | 100.7 | 102.03 | 102.03 | 103.7 | 99.59 | 1.72M |
| August 04, 2025 | 97 | 101.08 | 101.08 | 103.2 | 96.51 | 2.14M |
| August 01, 2025 | 100 | 95.91 | 95.91 | 101.93 | 95.01 | 1.46M |
| July 31, 2025 | 101 | 99.97 | 99.97 | 102.8 | 98.2 | 1.42M |
| July 30, 2025 | 105.8 | 103.8 | 103.8 | 111.5 | 101.56 | 7.11M |
| July 29, 2025 | 103.39 | 102.78 | 102.78 | 105.9 | 101.02 | 2.27M |
| July 28, 2025 | 99.87 | 102.18 | 102.18 | 104 | 95.75 | 2.45M |
| July 25, 2025 | 104.05 | 98.7 | 98.7 | 104.82 | 97.7 | 2.07M |
| July 24, 2025 | 104.45 | 104.96 | 104.96 | 107.85 | 104.1 | 4.26M |
| July 23, 2025 | 95.72 | 103.08 | 103.08 | 107 | 95.72 | 12.52M |
| July 22, 2025 | 94.5 | 95.23 | 95.23 | 97.5 | 94.43 | 897,960 |
| July 21, 2025 | 99.5 | 94.31 | 94.31 | 99.73 | 93 | 1.66M |
| July 18, 2025 | 99 | 99.19 | 99.19 | 102.1 | 96.09 | 5.55M |
| July 17, 2025 | 87.49 | 98.55 | 98.55 | 103.33 | 87.08 | 18.36M |
| July 16, 2025 | 86.07 | 86.11 | 86.11 | 86.58 | 85.4 | 212,585 |
| July 15, 2025 | 85.5 | 85.61 | 85.61 | 89.5 | 84.75 | 788,384 |
| July 14, 2025 | 85.05 | 84.65 | 84.65 | 86.25 | 84 | 235,813 |
| July 11, 2025 | 85.35 | 85.21 | 85.21 | 86 | 84.44 | 108,065 |
| July 10, 2025 | 84.8 | 85.35 | 85.35 | 86.19 | 84.66 | 137,597 |
| July 09, 2025 | 86.5 | 85.04 | 85.04 | 86.5 | 84.9 | 143,994 |
| July 08, 2025 | 86.84 | 85.82 | 85.82 | 87.13 | 84.1 | 252,438 |
| July 07, 2025 | 88 | 86.4 | 86.4 | 90.39 | 84.11 | 899,317 |
| July 04, 2025 | 84.45 | 87.81 | 87.81 | 89.45 | 83.82 | 1.48M |
| July 03, 2025 | 85.5 | 83.82 | 83.82 | 86.08 | 83.44 | 317,177 |
| July 02, 2025 | 87.09 | 85.04 | 85.04 | 87.09 | 84.75 | 308,524 |
| July 01, 2025 | 84.6 | 87.09 | 87.09 | 87.4 | 84.6 | 289,910 |
| June 30, 2025 | 86.45 | 85.06 | 85.06 | 86.45 | 84.55 | 200,125 |
| June 27, 2025 | 85.2 | 85.44 | 85.44 | 86.1 | 85.2 | 102,844 |
| June 26, 2025 | 86.5 | 85.2 | 85.2 | 86.91 | 84.3 | 190,066 |
| June 25, 2025 | 86.25 | 85.93 | 85.93 | 86.74 | 85.69 | 107,488 |
| June 24, 2025 | 86.7 | 85.4 | 85.4 | 86.94 | 84.61 | 219,125 |
| June 23, 2025 | 82.85 | 85.81 | 85.81 | 87.29 | 82.62 | 261,115 |
| June 20, 2025 | 84.3 | 84.11 | 84.11 | 85.29 | 83.65 | 274,376 |
| June 19, 2025 | 85.32 | 83.17 | 83.17 | 86.81 | 82.4 | 309,154 |
| June 18, 2025 | 87.09 | 85.78 | 85.78 | 87.68 | 85.5 | 291,028 |
| June 17, 2025 | 89.01 | 87.07 | 87.07 | 90 | 86.7 | 332,088 |
| June 16, 2025 | 89.35 | 89.01 | 89.01 | 90.6 | 87 | 404,797 |
| June 13, 2025 | 86 | 89.35 | 89.35 | 93.9 | 85.15 | 2.18M |
| June 12, 2025 | 90.44 | 88.1 | 88.1 | 94 | 87.55 | 909,937 |
| June 11, 2025 | 86.43 | 89.55 | 89.55 | 91.5 | 85.96 | 1.43M |
| June 10, 2025 | 87.5 | 86.19 | 86.19 | 87.5 | 85.8 | 159,217 |
| June 09, 2025 | 88.8 | 86.51 | 86.51 | 89 | 86 | 393,223 |
| June 06, 2025 | 85.17 | 86.86 | 86.86 | 87.4 | 84.39 | 357,343 |
| June 05, 2025 | 84.4 | 84.75 | 84.75 | 85.28 | 84.4 | 145,679 |
| June 04, 2025 | 85 | 84.3 | 84.3 | 85.73 | 83.7 | 181,792 |
| June 03, 2025 | 84.53 | 85.15 | 85.15 | 86.8 | 84.47 | 252,965 |
| June 02, 2025 | 85.29 | 84.53 | 84.53 | 86 | 84.19 | 205,546 |
| May 30, 2025 | 85.5 | 85.29 | 85.29 | 86.85 | 84.76 | 257,474 |
| May 29, 2025 | 85.87 | 84.83 | 84.83 | 86.4 | 84.6 | 217,886 |
| May 28, 2025 | 87.48 | 85.46 | 85.46 | 87.48 | 85.33 | 274,679 |
| May 27, 2025 | 87.5 | 86.87 | 86.87 | 87.5 | 86.11 | 232,074 |
| May 26, 2025 | 88.16 | 86.54 | 86.54 | 89.7 | 85.71 | 982,422 |