93.62
+0.3(+0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 96 | 94.77 | 94.77 | 96 | 93.5 | 10,312 |
| September 04, 2025 | 92.55 | 95.78 | 95.78 | 97.6 | 91.55 | 82,022 |
| September 03, 2025 | 92.22 | 92.72 | 92.72 | 94 | 91.55 | 11,963 |
| September 02, 2025 | 94.7 | 92.28 | 92.28 | 94.7 | 91.51 | 10,346 |
| September 01, 2025 | 95 | 92.56 | 92.56 | 95 | 90.19 | 26,861 |
| August 29, 2025 | 92 | 92.2 | 92.2 | 94.04 | 90.1 | 44,609 |
| August 28, 2025 | 98 | 91.65 | 91.65 | 98 | 89.98 | 41,670 |
| August 26, 2025 | 99.8 | 95 | 95 | 99.8 | 94.18 | 14,282 |
| August 25, 2025 | 98.29 | 97.82 | 97.82 | 99.4 | 97.07 | 14,149 |
| August 22, 2025 | 99 | 98.25 | 98.25 | 99.64 | 96.57 | 27,356 |
| August 21, 2025 | 97.98 | 99.47 | 99.47 | 100.5 | 97.05 | 31,294 |
| August 20, 2025 | 100 | 98.14 | 98.14 | 100 | 97.2 | 14,420 |
| August 19, 2025 | 100.4 | 98.29 | 98.29 | 100.4 | 96.01 | 37,779 |
| August 18, 2025 | 101.32 | 100.38 | 100.38 | 104.9 | 98.43 | 76,487 |
| August 14, 2025 | 96.05 | 100.82 | 100.82 | 104.75 | 94.5 | 94,410 |
| August 13, 2025 | 95.99 | 94.96 | 94.96 | 97.43 | 94.5 | 18,133 |
| August 12, 2025 | 98.5 | 95.55 | 95.55 | 98.5 | 94.6 | 50,075 |
| August 11, 2025 | 97.7 | 96.26 | 96.26 | 100 | 95.11 | 125,996 |
| August 08, 2025 | 96 | 96.57 | 96.57 | 99.27 | 91.99 | 122,272 |
| August 07, 2025 | 97 | 95.07 | 95.07 | 98 | 91.35 | 198,138 |
| August 06, 2025 | 84.39 | 95.59 | 95.59 | 97.99 | 82.6 | 315,406 |
| August 05, 2025 | 84.07 | 82.04 | 82.04 | 84.61 | 80.61 | 36,023 |
| August 04, 2025 | 85.99 | 83.67 | 83.67 | 85.99 | 82.44 | 18,448 |
| August 01, 2025 | 87 | 84.09 | 84.09 | 87 | 83.05 | 31,352 |
| July 31, 2025 | 86.99 | 85.67 | 85.67 | 86.99 | 83.11 | 21,285 |
| July 30, 2025 | 87 | 85.03 | 85.03 | 88.15 | 83.16 | 84,933 |
| July 29, 2025 | 88.75 | 86.82 | 86.82 | 88.75 | 84.55 | 27,907 |
| July 28, 2025 | 90.59 | 86.92 | 86.92 | 90.59 | 86.19 | 39,163 |
| July 25, 2025 | 92.42 | 90.49 | 90.49 | 92.57 | 89.17 | 19,613 |
| July 24, 2025 | 93.78 | 92.81 | 92.81 | 93.78 | 91.48 | 15,275 |
| July 23, 2025 | 92.6 | 92.12 | 92.12 | 94 | 90.3 | 56,993 |
| July 22, 2025 | 94.63 | 92.99 | 92.99 | 95.64 | 92.15 | 48,780 |
| July 21, 2025 | 96.2 | 94.63 | 94.63 | 96.45 | 94 | 23,170 |
| July 18, 2025 | 96.3 | 96.02 | 96.02 | 96.84 | 94.63 | 21,380 |
| July 17, 2025 | 97.81 | 95.24 | 95.24 | 99.29 | 94.16 | 64,943 |
| July 16, 2025 | 97.8 | 98.52 | 98.52 | 98.89 | 96.16 | 45,828 |
| July 15, 2025 | 94.95 | 96.84 | 96.84 | 102.9 | 93.75 | 70,036 |
| July 14, 2025 | 94 | 93.82 | 93.82 | 95.01 | 92 | 48,340 |
| July 11, 2025 | 95 | 93.63 | 93.63 | 95.5 | 92.83 | 41,312 |
| July 10, 2025 | 96.96 | 94.98 | 94.98 | 97.29 | 94 | 31,445 |
| July 09, 2025 | 98.49 | 94.5 | 94.5 | 98.49 | 92.7 | 63,541 |
| July 08, 2025 | 98.29 | 97.54 | 97.54 | 99.05 | 95.53 | 23,469 |
| July 07, 2025 | 100 | 97.77 | 97.77 | 100 | 97.3 | 16,816 |
| July 04, 2025 | 98.3 | 97.95 | 97.95 | 99.79 | 97.11 | 15,331 |
| July 03, 2025 | 100 | 99.21 | 99.21 | 100 | 98.01 | 29,153 |
| July 02, 2025 | 99.5 | 99.37 | 99.37 | 99.97 | 97 | 35,525 |
| July 01, 2025 | 102.7 | 99.74 | 99.74 | 102.7 | 98.4 | 46,881 |
| June 30, 2025 | 97 | 102.08 | 102.08 | 104.5 | 97 | 164,888 |
| June 27, 2025 | 96.9 | 95.97 | 95.97 | 96.9 | 94.35 | 8,884 |
| June 26, 2025 | 98 | 96.16 | 96.16 | 98 | 94.05 | 35,503 |
| June 25, 2025 | 98.39 | 96.5 | 96.5 | 98.39 | 93.2 | 20,517 |
| June 24, 2025 | 98.99 | 96.12 | 96.12 | 98.99 | 93.67 | 31,560 |
| June 23, 2025 | 94.99 | 95.22 | 95.22 | 97.9 | 90.61 | 94,891 |
| June 20, 2025 | 91.33 | 92.18 | 92.18 | 93.1 | 90.3 | 25,805 |
| June 19, 2025 | 97.16 | 90.64 | 90.64 | 97.16 | 89.97 | 98,797 |
| June 18, 2025 | 96.28 | 96.68 | 96.68 | 97.95 | 94.28 | 26,962 |
| June 17, 2025 | 99.99 | 96.39 | 96.39 | 100.98 | 95 | 25,527 |
| June 16, 2025 | 98.7 | 98.08 | 98.08 | 98.7 | 93.17 | 19,918 |
| June 13, 2025 | 95.99 | 96.26 | 96.26 | 98.02 | 91.9 | 37,974 |
| June 12, 2025 | 99.34 | 94.46 | 94.46 | 99.84 | 93.2 | 87,898 |