92.68
+0.72(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 92.5 | 92.68 | 92.68 | 93.33 | 91.9 | 4.16M |
| August 14, 2025 | 93.9 | 91.96 | 91.96 | 94 | 91.6 | 5M |
| August 13, 2025 | 98.5 | 93.45 | 93.45 | 98.97 | 93.2 | 10.37M |
| August 12, 2025 | 92.99 | 97.99 | 97.99 | 98.9 | 92.6 | 40.28M |
| August 11, 2025 | 92.1 | 93.01 | 93.01 | 94.8 | 91.7 | 5.53M |
| August 08, 2025 | 93.3 | 92.1 | 92.1 | 93.94 | 91.71 | 2.1M |
| August 07, 2025 | 91.99 | 93.31 | 93.31 | 93.59 | 90.71 | 3.68M |
| August 06, 2025 | 93.2 | 92.16 | 92.16 | 93.69 | 91.85 | 2.24M |
| August 05, 2025 | 93.45 | 93.35 | 93.35 | 94.55 | 92.75 | 3.15M |
| August 04, 2025 | 92.52 | 93.09 | 93.09 | 93.35 | 91.62 | 2.82M |
| August 01, 2025 | 93.2 | 92.35 | 92.35 | 94.5 | 92 | 2.84M |
| July 31, 2025 | 95 | 93.62 | 93.62 | 96.24 | 92.19 | 5.32M |
| July 30, 2025 | 96 | 96.82 | 96.82 | 97.73 | 96 | 3.68M |
| July 29, 2025 | 94.59 | 96.16 | 96.16 | 96.49 | 94.14 | 3.49M |
| July 28, 2025 | 95.19 | 94.63 | 94.63 | 97.09 | 94.4 | 3.71M |
| July 25, 2025 | 98.69 | 95.19 | 95.19 | 98.8 | 95 | 5.01M |
| July 24, 2025 | 98.78 | 98.79 | 98.79 | 99.3 | 97.7 | 3.75M |
| July 23, 2025 | 99 | 98.78 | 98.78 | 99.6 | 98.44 | 2.95M |
| July 22, 2025 | 99.8 | 99.01 | 99.01 | 100.5 | 98.65 | 3.87M |
| July 21, 2025 | 98.9 | 99.09 | 99.09 | 99.93 | 98.06 | 3.68M |
| July 18, 2025 | 99.05 | 98.87 | 98.87 | 99.97 | 97.4 | 5.6M |
| July 17, 2025 | 99.05 | 99.05 | 99.05 | 99.54 | 98.5 | 3.26M |
| July 16, 2025 | 98.25 | 99.08 | 99.08 | 99.75 | 98.17 | 3.33M |
| July 15, 2025 | 98.31 | 99.03 | 99.03 | 99.37 | 97.54 | 5.79M |
| July 14, 2025 | 98.11 | 98.31 | 98.31 | 98.84 | 96.91 | 4.19M |
| July 11, 2025 | 98 | 97.83 | 97.83 | 99.1 | 97.29 | 5.48M |
| July 10, 2025 | 98.69 | 97.61 | 97.61 | 99.22 | 97.25 | 3.31M |
| July 09, 2025 | 99.49 | 98.3 | 98.3 | 100.14 | 97.99 | 3.53M |
| July 08, 2025 | 98.4 | 99.18 | 99.18 | 100.49 | 97.78 | 5.6M |
| July 07, 2025 | 98 | 98.6 | 98.6 | 99.89 | 97.79 | 3.43M |
| July 04, 2025 | 98.3 | 98.45 | 98.45 | 99.4 | 97.5 | 4.79M |
| July 03, 2025 | 99 | 98.28 | 98.28 | 99.9 | 98.01 | 4.18M |
| July 02, 2025 | 100.45 | 98.89 | 98.89 | 100.78 | 98.15 | 4.46M |
| July 01, 2025 | 100.55 | 100.45 | 100.45 | 101.02 | 99.01 | 5.16M |
| June 30, 2025 | 100.21 | 100.53 | 100.53 | 101.48 | 99.5 | 4.98M |
| June 27, 2025 | 100.7 | 99.6 | 99.6 | 101.47 | 99.29 | 5.91M |
| June 26, 2025 | 101.01 | 100 | 100 | 101.59 | 99.1 | 6.41M |
| June 25, 2025 | 99.2 | 100.79 | 100.79 | 102.3 | 98.65 | 13.75M |
| June 24, 2025 | 99.2 | 98.49 | 98.49 | 100.25 | 97.76 | 8.22M |
| June 23, 2025 | 95.02 | 98.17 | 98.17 | 98.45 | 95.02 | 8.74M |
| June 20, 2025 | 93.73 | 96.97 | 96.97 | 97.32 | 93.36 | 8.87M |
| June 19, 2025 | 96 | 93.36 | 93.36 | 96.41 | 92.88 | 5.75M |
| June 18, 2025 | 97.45 | 96.06 | 96.06 | 97.92 | 95.6 | 3.81M |
| June 17, 2025 | 99.2 | 97.5 | 97.5 | 99.5 | 97.25 | 3.59M |
| June 16, 2025 | 98.45 | 99.18 | 99.18 | 99.5 | 96.13 | 4.89M |
| June 13, 2025 | 97.5 | 98.45 | 98.45 | 99.27 | 97.27 | 4.65M |
| June 12, 2025 | 103.5 | 99.96 | 99.96 | 103.6 | 99.5 | 4.98M |
| June 11, 2025 | 104.44 | 103.16 | 103.16 | 105.85 | 102.5 | 6.77M |
| June 10, 2025 | 103.96 | 104.05 | 104.05 | 105.66 | 103.25 | 7.77M |
| June 09, 2025 | 104.55 | 103.37 | 103.37 | 105.4 | 103.2 | 8.31M |
| June 06, 2025 | 102.62 | 103.73 | 103.73 | 104.41 | 101.8 | 8.99M |
| June 05, 2025 | 99.09 | 102.5 | 102.5 | 103.71 | 98.91 | 25.59M |
| June 04, 2025 | 97.3 | 98.71 | 98.71 | 99 | 96.43 | 7.96M |
| June 03, 2025 | 97.64 | 96.94 | 96.94 | 98.45 | 96.51 | 4.06M |
| June 02, 2025 | 96.15 | 97.63 | 97.63 | 98.7 | 95.11 | 8.07M |
| May 30, 2025 | 98.1 | 96.3 | 96.3 | 99.89 | 95.84 | 25.3M |
| May 29, 2025 | 103.11 | 102.16 | 102.16 | 103.42 | 101.33 | 6.23M |
| May 28, 2025 | 103.16 | 102.62 | 102.62 | 103.95 | 102.2 | 5.3M |
| May 27, 2025 | 102.48 | 102.73 | 102.73 | 103.35 | 100.95 | 6.54M |
| May 26, 2025 | 100.86 | 101.97 | 101.97 | 102.84 | 100.65 | 5M |