92.28
-2.28(-2.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 93.5 | 92.28 | 92.28 | 94.33 | 92.05 | 2.33M |
| August 21, 2025 | 97.49 | 94.56 | 94.56 | 97.74 | 93.91 | 3.39M |
| August 20, 2025 | 97.51 | 96.64 | 96.64 | 99 | 95 | 14.08M |
| August 19, 2025 | 99.2 | 95.98 | 95.98 | 102.65 | 95 | 36.49M |
| August 18, 2025 | 91.8 | 98.65 | 98.65 | 101 | 91.46 | 74.89M |
| August 14, 2025 | 80 | 91.76 | 91.76 | 93.4 | 79.61 | 43.75M |
| August 13, 2025 | 77.9 | 79.86 | 79.86 | 81.5 | 76.52 | 4.09M |
| August 12, 2025 | 68.8 | 75.81 | 75.81 | 78.85 | 65.73 | 3.2M |
| August 11, 2025 | 68 | 68.03 | 68.03 | 69 | 66.7 | 177,437 |
| August 08, 2025 | 68.27 | 67.45 | 67.45 | 68.86 | 67.1 | 107,944 |
| August 07, 2025 | 68.01 | 68.27 | 68.27 | 69.67 | 66.71 | 201,537 |
| August 06, 2025 | 69.5 | 68.55 | 68.55 | 70.55 | 68.21 | 110,197 |
| August 05, 2025 | 70.4 | 70.33 | 70.33 | 71 | 69.3 | 180,249 |
| August 04, 2025 | 69.35 | 70.4 | 70.4 | 70.8 | 67.86 | 289,589 |
| August 01, 2025 | 71.24 | 69.29 | 69.29 | 71.47 | 69 | 337,208 |
| July 31, 2025 | 71.41 | 71.24 | 71.24 | 72 | 70.61 | 165,692 |
| July 30, 2025 | 72.76 | 73.2 | 73.2 | 73.73 | 71.51 | 199,007 |
| July 29, 2025 | 70 | 72.65 | 72.65 | 72.9 | 69.66 | 302,997 |
| July 28, 2025 | 71.12 | 70.58 | 70.58 | 72.88 | 70.36 | 230,090 |
| July 25, 2025 | 73.15 | 71.07 | 71.07 | 73.15 | 70.95 | 241,869 |
| July 24, 2025 | 74.46 | 73.6 | 73.6 | 75.18 | 73.5 | 144,966 |
| July 23, 2025 | 75.48 | 74.46 | 74.46 | 75.8 | 74.06 | 132,500 |
| July 22, 2025 | 74.76 | 75.03 | 75.03 | 75.84 | 74.4 | 130,719 |
| July 21, 2025 | 75.5 | 74.76 | 74.76 | 76.24 | 74.41 | 180,797 |
| July 18, 2025 | 76.61 | 75.5 | 75.5 | 76.9 | 74.5 | 338,592 |
| July 17, 2025 | 76.9 | 76.46 | 76.46 | 78 | 76.16 | 189,026 |
| July 16, 2025 | 76.49 | 77.17 | 77.17 | 77.6 | 76.35 | 268,859 |
| July 15, 2025 | 76.99 | 76.49 | 76.49 | 77.7 | 76.1 | 183,647 |
| July 14, 2025 | 77.15 | 76.45 | 76.45 | 77.77 | 75.9 | 236,999 |
| July 11, 2025 | 78.49 | 77.95 | 77.95 | 79.9 | 77.31 | 413,976 |
| July 10, 2025 | 77.41 | 78.49 | 78.49 | 79 | 77.11 | 362,154 |
| July 09, 2025 | 75 | 77.87 | 77.87 | 79.34 | 74.76 | 887,662 |
| July 08, 2025 | 75.29 | 75.1 | 75.1 | 75.8 | 74.39 | 171,552 |
| July 07, 2025 | 75.33 | 75.39 | 75.39 | 77.14 | 74.89 | 256,046 |
| July 04, 2025 | 76.05 | 76.47 | 76.47 | 77.49 | 75 | 346,426 |
| July 03, 2025 | 73.99 | 76.03 | 76.03 | 78.4 | 73.6 | 1.26M |
| July 02, 2025 | 75.4 | 74.22 | 74.22 | 75.87 | 73.4 | 346,835 |
| July 01, 2025 | 76.11 | 75.17 | 75.17 | 77.38 | 74.85 | 363,086 |
| June 30, 2025 | 76.3 | 75.81 | 75.81 | 76.72 | 75.5 | 185,582 |
| June 27, 2025 | 76.46 | 75.87 | 75.87 | 77.37 | 75.66 | 389,070 |
| June 26, 2025 | 77.55 | 75.86 | 75.86 | 78.05 | 74.96 | 339,322 |
| June 25, 2025 | 75.64 | 76.96 | 76.96 | 77.43 | 75.05 | 325,780 |
| June 24, 2025 | 76 | 74.56 | 74.56 | 76.5 | 74.22 | 299,067 |
| June 23, 2025 | 72.2 | 73.9 | 73.9 | 74.3 | 72.2 | 266,655 |
| June 20, 2025 | 72.82 | 73.7 | 73.7 | 74.5 | 72.38 | 269,628 |
| June 19, 2025 | 76.3 | 72.88 | 72.88 | 76.91 | 72.5 | 650,661 |
| June 18, 2025 | 76.9 | 76.38 | 76.38 | 77.69 | 75.88 | 247,275 |
| June 17, 2025 | 78.45 | 76.58 | 76.58 | 79.66 | 76.23 | 261,502 |
| June 16, 2025 | 79 | 78.53 | 78.53 | 79.32 | 76.5 | 413,546 |
| June 13, 2025 | 78.03 | 79.06 | 79.06 | 80.28 | 77 | 511,040 |
| June 12, 2025 | 83.9 | 79.64 | 79.64 | 84.32 | 79.25 | 592,985 |
| June 11, 2025 | 83 | 83.66 | 83.66 | 84.5 | 82.26 | 461,697 |
| June 10, 2025 | 84.19 | 82.8 | 82.8 | 84.5 | 82.4 | 448,779 |
| June 09, 2025 | 82.1 | 84.2 | 84.2 | 85.4 | 82.1 | 905,477 |
| June 06, 2025 | 82.6 | 81.98 | 81.98 | 83.38 | 80.9 | 647,558 |
| June 05, 2025 | 82.56 | 82.63 | 82.63 | 85.45 | 82 | 1.8M |
| June 04, 2025 | 77 | 81.91 | 81.91 | 82.18 | 76.32 | 2.18M |
| June 03, 2025 | 77 | 77.47 | 77.47 | 77.99 | 74.6 | 853,850 |
| June 02, 2025 | 75.17 | 75.71 | 75.71 | 78.33 | 73.7 | 970,562 |
| May 30, 2025 | 76.6 | 75.17 | 75.17 | 78.13 | 74.96 | 603,647 |