99.59
-0.62(-0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 100.5 | 100.21 | 100.21 | 103 | 99.8 | 1.66M |
| June 30, 2025 | 99.1 | 100.08 | 100.08 | 101.2 | 98.2 | 1.77M |
| June 27, 2025 | 99.3 | 98.98 | 98.98 | 100.2 | 98.4 | 1.81M |
| June 26, 2025 | 103.85 | 98.78 | 98.78 | 104.27 | 97.86 | 4.48M |
| June 25, 2025 | 101.9 | 103.6 | 103.6 | 105.58 | 101.1 | 5.92M |
| June 24, 2025 | 100.99 | 100.6 | 100.6 | 102.9 | 99.52 | 2.6M |
| June 23, 2025 | 97.9 | 99.23 | 99.23 | 101.3 | 97 | 2.37M |
| June 20, 2025 | 97.55 | 97.96 | 97.96 | 98.9 | 96.51 | 1.42M |
| June 19, 2025 | 97.9 | 97.39 | 97.39 | 102.89 | 95.71 | 3.7M |
| June 18, 2025 | 98.99 | 98.44 | 98.44 | 101.29 | 97.86 | 1.8M |
| June 17, 2025 | 102.7 | 99.22 | 99.22 | 103.25 | 98.42 | 1.81M |
| June 16, 2025 | 98.21 | 102.43 | 102.43 | 103.94 | 96.09 | 2.77M |
| June 13, 2025 | 94.93 | 98.14 | 98.14 | 99.7 | 94.01 | 2.09M |
| June 12, 2025 | 99.7 | 97.23 | 97.23 | 100.58 | 96.25 | 1.43M |
| June 11, 2025 | 102.05 | 99.18 | 99.18 | 103.4 | 97.48 | 2.74M |
| June 10, 2025 | 98.55 | 101.28 | 101.28 | 104.8 | 98.51 | 6.43M |
| June 09, 2025 | 99.15 | 97.75 | 97.75 | 99.79 | 97.55 | 1.64M |
| June 06, 2025 | 98.15 | 98.61 | 98.61 | 101.17 | 98 | 5.04M |
| June 05, 2025 | 95.45 | 97.95 | 97.95 | 98.75 | 94.27 | 4.27M |
| June 04, 2025 | 92.69 | 94.22 | 94.22 | 97 | 91.45 | 2.69M |
| June 03, 2025 | 93.2 | 92.32 | 92.32 | 94.23 | 91.56 | 920,586 |
| June 02, 2025 | 91.6 | 92.95 | 92.95 | 94.46 | 91.21 | 1.54M |
| 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 |