88.77
-1.92(-2.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 90.5 | 88.77 | 88.77 | 91 | 88.1 | 117,433 |
| July 10, 2025 | 90.91 | 90.69 | 90.69 | 91.27 | 90 | 65,779 |
| July 09, 2025 | 92 | 90.84 | 90.84 | 92.44 | 90.61 | 107,378 |
| July 08, 2025 | 92.78 | 91.95 | 91.95 | 93.25 | 91.66 | 70,858 |
| July 07, 2025 | 93.76 | 92.78 | 92.78 | 95.29 | 91.58 | 160,086 |
| July 04, 2025 | 91 | 93.75 | 93.75 | 95.48 | 90.39 | 360,398 |
| July 03, 2025 | 91.1 | 90.9 | 90.9 | 92.01 | 90.22 | 104,747 |
| July 02, 2025 | 91.2 | 91.06 | 91.06 | 91.5 | 89.22 | 111,333 |
| July 01, 2025 | 92.9 | 91.2 | 91.2 | 93.49 | 90.25 | 125,727 |
| June 30, 2025 | 89.95 | 92.47 | 92.47 | 94.4 | 89.95 | 373,885 |
| June 27, 2025 | 87.45 | 89.49 | 89.49 | 92.6 | 86.9 | 415,357 |
| June 26, 2025 | 88.9 | 87.31 | 87.31 | 89.08 | 86.26 | 149,688 |
| June 25, 2025 | 88.55 | 88.75 | 88.75 | 89.34 | 87.3 | 254,081 |
| June 24, 2025 | 82.95 | 88.71 | 88.71 | 97.5 | 82 | 2.78M |
| June 23, 2025 | 80.7 | 82.33 | 82.33 | 82.91 | 79.21 | 135,413 |
| June 20, 2025 | 79.3 | 81.13 | 81.13 | 82.45 | 78.66 | 157,131 |
| June 19, 2025 | 80.6 | 79.3 | 79.3 | 80.69 | 78.77 | 117,315 |
| June 18, 2025 | 79.76 | 80.19 | 80.19 | 80.5 | 78.25 | 66,682 |
| June 17, 2025 | 80.96 | 79.76 | 79.76 | 82.07 | 79.22 | 86,115 |
| June 16, 2025 | 81.84 | 80.91 | 80.91 | 81.96 | 80 | 90,332 |
| June 13, 2025 | 80.65 | 81.84 | 81.84 | 82.82 | 80.2 | 97,946 |
| June 12, 2025 | 85.71 | 83.18 | 83.18 | 86 | 82.2 | 141,901 |
| June 11, 2025 | 82 | 85.17 | 85.17 | 85.7 | 81.29 | 321,522 |
| June 10, 2025 | 81.88 | 81.86 | 81.86 | 83.48 | 81.42 | 222,417 |
| June 09, 2025 | 80.98 | 81.47 | 81.47 | 82.48 | 80.88 | 129,634 |
| June 06, 2025 | 79.27 | 80.58 | 80.58 | 82.49 | 79.27 | 317,772 |
| June 05, 2025 | 79.18 | 79.8 | 79.8 | 81.95 | 78.83 | 170,330 |
| June 04, 2025 | 79.28 | 78.79 | 78.79 | 79.28 | 77.43 | 54,766 |
| June 03, 2025 | 78 | 78.88 | 78.88 | 79.5 | 78 | 77,175 |
| June 02, 2025 | 78 | 78.44 | 78.44 | 79.54 | 77 | 108,426 |
| May 30, 2025 | 79.4 | 78.14 | 78.14 | 79.91 | 77.57 | 92,508 |
| May 29, 2025 | 81 | 79.38 | 79.38 | 81.2 | 79.2 | 74,555 |
| May 28, 2025 | 80.2 | 80.61 | 80.61 | 81 | 79.2 | 141,611 |
| May 27, 2025 | 79.7 | 79.8 | 79.8 | 80.99 | 79.3 | 85,220 |
| May 26, 2025 | 80.95 | 79.92 | 79.92 | 81.89 | 79.11 | 241,518 |
| May 23, 2025 | 81.25 | 81.04 | 81.04 | 82.99 | 80 | 250,455 |
| May 22, 2025 | 77.02 | 80.73 | 80.73 | 81.5 | 76.34 | 319,223 |
| May 21, 2025 | 76.55 | 77.02 | 77.02 | 77.6 | 75.68 | 75,535 |
| May 20, 2025 | 78.01 | 76.42 | 76.42 | 78.61 | 75.76 | 187,833 |
| May 19, 2025 | 78.9 | 78.26 | 78.26 | 79 | 76.9 | 221,599 |
| May 16, 2025 | 77.5 | 77.71 | 77.71 | 78.18 | 77.02 | 125,908 |
| May 15, 2025 | 76.08 | 76.83 | 76.83 | 77.5 | 75.82 | 119,872 |
| May 14, 2025 | 73.05 | 75.7 | 75.7 | 76.21 | 72.72 | 175,968 |
| May 13, 2025 | 72.8 | 72.92 | 72.92 | 74.5 | 72.09 | 138,282 |
| May 12, 2025 | 71.4 | 72.35 | 72.35 | 73.39 | 70.99 | 177,045 |
| May 09, 2025 | 66.21 | 70.17 | 70.17 | 70.75 | 66.21 | 143,773 |
| May 08, 2025 | 69.99 | 69.33 | 69.33 | 71.55 | 68.05 | 87,724 |
| May 07, 2025 | 70.05 | 69.94 | 69.94 | 70.81 | 69.05 | 119,424 |
| May 06, 2025 | 73.33 | 71.1 | 71.1 | 73.33 | 70.81 | 63,091 |
| May 05, 2025 | 72.92 | 73.33 | 73.33 | 73.99 | 71.53 | 67,333 |
| May 02, 2025 | 72.96 | 72.66 | 72.66 | 73.51 | 72.11 | 79,582 |
| April 30, 2025 | 73.94 | 72.64 | 72.64 | 75 | 72.2 | 81,624 |
| April 29, 2025 | 74.24 | 73.94 | 73.94 | 74.9 | 73.45 | 70,800 |
| April 28, 2025 | 72.81 | 73.87 | 73.87 | 74.88 | 72.31 | 100,066 |
| April 25, 2025 | 76 | 73.11 | 73.11 | 76.67 | 72 | 316,330 |
| April 24, 2025 | 75.36 | 76.91 | 76.91 | 77.58 | 75.06 | 156,915 |
| April 23, 2025 | 76.4 | 75.36 | 75.36 | 76.4 | 74.27 | 123,364 |
| April 22, 2025 | 75.3 | 75.27 | 75.27 | 75.85 | 73.56 | 125,913 |
| April 21, 2025 | 73 | 74.61 | 74.61 | 75.7 | 72.5 | 251,001 |
| April 17, 2025 | 73.05 | 72.98 | 72.98 | 73.68 | 72.37 | 125,816 |