92.17
-1.4(-1.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 94 | 92.17 | 92.17 | 94.8 | 91.35 | 1.34M |
| May 29, 2025 | 94.69 | 93.57 | 93.57 | 97.95 | 93.13 | 3.36M |
| May 28, 2025 | 97 | 94.48 | 94.48 | 102 | 93.66 | 10.95M |
| May 27, 2025 | 85.2 | 97.39 | 97.39 | 99.73 | 84.86 | 31.43M |
| May 26, 2025 | 84.1 | 84.59 | 84.59 | 85.9 | 83.99 | 849,780 |
| May 23, 2025 | 83.27 | 83.66 | 83.66 | 84.48 | 81.86 | 653,363 |
| May 22, 2025 | 82 | 82.99 | 82.99 | 84.2 | 81.86 | 824,193 |
| May 21, 2025 | 81.8 | 82.04 | 82.04 | 82.82 | 81.15 | 503,200 |
| May 20, 2025 | 85.1 | 81.86 | 81.86 | 85.53 | 81.4 | 867,038 |
| May 19, 2025 | 84.25 | 84.42 | 84.42 | 85.22 | 82.75 | 865,068 |
| May 16, 2025 | 82.43 | 84.16 | 84.16 | 84.6 | 81.92 | 825,886 |
| May 15, 2025 | 82.95 | 82.48 | 82.48 | 84.14 | 82.05 | 524,295 |
| May 14, 2025 | 81.95 | 82.66 | 82.66 | 83 | 81.03 | 761,765 |
| May 13, 2025 | 78.5 | 81.67 | 81.67 | 82.78 | 77.8 | 1.59M |
| May 12, 2025 | 76 | 78.05 | 78.05 | 78.5 | 76 | 889,271 |
| May 09, 2025 | 70.55 | 73.39 | 73.39 | 73.8 | 70.55 | 650,486 |
| May 08, 2025 | 75.6 | 73.51 | 73.51 | 77.04 | 72.6 | 903,780 |
| May 07, 2025 | 71.8 | 75.34 | 75.34 | 75.6 | 71.37 | 613,976 |
| May 06, 2025 | 77.5 | 73.3 | 73.3 | 77.78 | 70.05 | 1.21M |
| May 05, 2025 | 75.93 | 77.66 | 77.66 | 77.9 | 74.88 | 742,965 |
| May 02, 2025 | 76 | 74.51 | 74.51 | 77.89 | 74.05 | 1.15M |
| April 30, 2025 | 79 | 75.99 | 75.99 | 79.11 | 75.5 | 1.17M |
| April 29, 2025 | 79.8 | 80.04 | 80.04 | 81.45 | 79.33 | 930,584 |
| April 28, 2025 | 80.9 | 79.92 | 79.92 | 81.76 | 79.22 | 768,749 |
| April 25, 2025 | 83.14 | 80.97 | 80.97 | 83.61 | 78.5 | 1.37M |
| April 24, 2025 | 84.99 | 83.14 | 83.14 | 84.99 | 82.96 | 757,635 |
| April 23, 2025 | 81.15 | 84.85 | 84.85 | 86.19 | 79 | 3.96M |
| April 22, 2025 | 80.12 | 80.34 | 80.34 | 81.03 | 79.14 | 678,714 |
| April 21, 2025 | 79.21 | 80.01 | 80.01 | 82 | 78.16 | 1.15M |
| April 17, 2025 | 78.3 | 79.2 | 79.2 | 81.83 | 77.67 | 1.55M |
| April 16, 2025 | 76 | 78.72 | 78.72 | 79.25 | 75.69 | 1.21M |
| April 15, 2025 | 71.15 | 75.45 | 75.45 | 77.35 | 71 | 1.18M |
| April 11, 2025 | 69.1 | 70.01 | 70.01 | 70.8 | 68.9 | 715,100 |
| April 09, 2025 | 69 | 67.8 | 67.8 | 69.7 | 67.2 | 751,142 |
| April 08, 2025 | 68.8 | 69.42 | 69.42 | 69.7 | 66.35 | 1.04M |
| April 07, 2025 | 66.5 | 66.2 | 66.2 | 68.2 | 65.1 | 1.58M |
| April 04, 2025 | 76.74 | 71.76 | 71.76 | 76.74 | 71.12 | 1.75M |
| April 03, 2025 | 72.49 | 76.74 | 76.74 | 77.3 | 72.49 | 1.29M |
| April 02, 2025 | 73.9 | 73.29 | 73.29 | 74.31 | 71.6 | 865,372 |
| April 01, 2025 | 71.75 | 73.38 | 73.38 | 74.13 | 71.75 | 582,530 |
| March 28, 2025 | 74.5 | 72.51 | 72.51 | 75.49 | 72.15 | 5.45M |
| March 27, 2025 | 71.5 | 75.06 | 75.06 | 76.03 | 70.67 | 5.45M |
| March 26, 2025 | 72.05 | 70.94 | 70.94 | 73.59 | 70.34 | 2.23M |
| March 25, 2025 | 74.89 | 71.86 | 71.86 | 76.2 | 71.25 | 2.17M |
| March 24, 2025 | 74.99 | 73.98 | 73.98 | 76.21 | 73.5 | 1.91M |
| March 21, 2025 | 72.25 | 74 | 74 | 74.9 | 72.25 | 1.9M |
| March 20, 2025 | 72.9 | 72.33 | 72.33 | 74.64 | 72 | 1.4M |
| March 19, 2025 | 69.58 | 72.39 | 72.39 | 72.75 | 69.56 | 2.57M |
| March 18, 2025 | 67.75 | 69.36 | 69.36 | 70 | 67.52 | 2.57M |
| March 17, 2025 | 68.55 | 68.39 | 68.39 | 68.9 | 67.51 | 163,037 |
| March 13, 2025 | 68.39 | 67.64 | 67.64 | 69.49 | 67.05 | 1.66M |
| March 12, 2025 | 70 | 67.69 | 67.69 | 72.3 | 66.7 | 2.52M |
| March 11, 2025 | 70.39 | 69.6 | 69.6 | 70.9 | 67.09 | 1.99M |
| March 10, 2025 | 73.79 | 68.91 | 68.91 | 74.45 | 68.61 | 1.3M |
| March 07, 2025 | 73.95 | 73.36 | 73.36 | 76.5 | 73.09 | 1.65M |
| March 06, 2025 | 73.05 | 73.69 | 73.69 | 75 | 72.02 | 1.25M |
| March 05, 2025 | 69.35 | 71.96 | 71.96 | 72.66 | 69.35 | 2.17M |
| March 04, 2025 | 66.45 | 69.38 | 69.38 | 70.1 | 65.7 | 2.17M |
| March 03, 2025 | 69.5 | 66.85 | 66.85 | 70.29 | 63.13 | 1.88M |
| February 28, 2025 | 70.1 | 68.47 | 68.47 | 70.45 | 67.71 | 1.44M |