89.92
-2.29(-2.48%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 92 | 89.92 | 89.92 | 94.86 | 88 | 38,759 |
October 16, 2025 | 92.24 | 92.21 | 92.21 | 92.28 | 85 | 86,692 |
October 15, 2025 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | 9,335 |
October 14, 2025 | 82.9 | 83.71 | 83.71 | 83.71 | 79.23 | 49,705 |
October 13, 2025 | 78.8 | 79.73 | 79.73 | 79.73 | 78 | 41,846 |
October 10, 2025 | 73 | 75.94 | 75.94 | 75.94 | 73 | 19,885 |
October 09, 2025 | 68.82 | 72.33 | 72.33 | 72.33 | 68.82 | 19,833 |
October 08, 2025 | 69 | 68.89 | 68.89 | 71.31 | 68.35 | 18,661 |
October 07, 2025 | 71 | 71.31 | 71.31 | 73.69 | 71 | 6,846 |
October 06, 2025 | 74.3 | 72.39 | 72.39 | 74.3 | 71.36 | 19,009 |
October 03, 2025 | 72.5 | 73.46 | 73.46 | 76 | 69.56 | 31,411 |
October 01, 2025 | 73.5 | 72.86 | 72.86 | 76.39 | 70.05 | 18,031 |
September 30, 2025 | 71 | 72.87 | 72.87 | 72.88 | 70.25 | 32,957 |
September 29, 2025 | 66 | 69.41 | 69.41 | 69.41 | 63.01 | 33,505 |
September 26, 2025 | 67 | 66.11 | 66.11 | 67 | 65.27 | 17,409 |
September 25, 2025 | 68 | 67.47 | 67.47 | 68.99 | 67 | 15,990 |
September 24, 2025 | 71.25 | 69.06 | 69.06 | 72.9 | 68.5 | 26,752 |
September 23, 2025 | 70.7 | 71.73 | 71.73 | 71.73 | 70.26 | 41,477 |
September 22, 2025 | 64.99 | 68.32 | 68.32 | 68.32 | 62.15 | 37,537 |
September 19, 2025 | 67.78 | 65.07 | 65.07 | 67.78 | 64.9 | 50,261 |
September 18, 2025 | 69.01 | 68.31 | 68.31 | 69.94 | 67.84 | 76,787 |
September 17, 2025 | 73.03 | 71.42 | 71.42 | 74 | 71.42 | 91,669 |
September 16, 2025 | 79.14 | 75.18 | 75.18 | 79.25 | 75.18 | 79,953 |
September 15, 2025 | 81.75 | 79.14 | 79.14 | 81.75 | 78 | 24,779 |
September 12, 2025 | 81.74 | 80.19 | 80.19 | 82.3 | 79.5 | 17,803 |
September 11, 2025 | 79.11 | 81.74 | 81.74 | 83 | 78.2 | 31,374 |
September 10, 2025 | 82.5 | 80.72 | 80.72 | 82.99 | 79 | 26,776 |
September 09, 2025 | 83.7 | 82.3 | 82.3 | 84.9 | 81.11 | 24,783 |
September 08, 2025 | 85.15 | 83.58 | 83.58 | 88.5 | 81.11 | 42,351 |
September 05, 2025 | 83.79 | 85.15 | 85.15 | 86.9 | 80.1 | 25,080 |
September 04, 2025 | 80 | 83.83 | 83.83 | 84.95 | 77.6 | 63,886 |
September 03, 2025 | 76.1 | 80.91 | 80.91 | 81.67 | 76.1 | 75,934 |
September 02, 2025 | 75.65 | 77.79 | 77.79 | 78.98 | 75.4 | 81,221 |
September 01, 2025 | 80.01 | 79.37 | 79.37 | 86.84 | 79.37 | 25,228 |
August 29, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 3,431 |
August 28, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 6,373 |
August 26, 2025 | 90.56 | 87.01 | 87.01 | 90.56 | 87.01 | 35,070 |
August 25, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | 3,310 |
August 22, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 1,867 |
August 21, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 3,119 |
August 20, 2025 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | 6,535 |
August 19, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 8,756 |
August 18, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 19,496 |
August 14, 2025 | 75.78 | 78.87 | 78.87 | 78.87 | 75.78 | 156,260 |
August 13, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 5,807 |
August 12, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 752 |
August 11, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 2,671 |
August 08, 2025 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 3,225 |
August 07, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | 3,025 |
August 06, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 2,298 |
August 05, 2025 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | 3,244 |
August 04, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | 3,132 |
August 01, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | 2,654 |
July 31, 2025 | 92.8 | 92.8 | 92.8 | 92.8 | 92.8 | 12,964 |
July 30, 2025 | 94.7 | 94.7 | 94.7 | 94.7 | 94.7 | 2,199 |
July 29, 2025 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | 4,538 |
July 28, 2025 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | 15,228 |
July 25, 2025 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | 11,406 |
July 24, 2025 | 104.8 | 102.7 | 102.7 | 105 | 102.7 | 46,696 |
July 23, 2025 | 101 | 104.8 | 104.8 | 104.8 | 99.81 | 119,507 |