94.95
+0.64(+0.68%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 94.6 | 94.95 | 94.95 | 95.6 | 93.8 | 204,072 |
September 05, 2025 | 94.6 | 94.31 | 94.31 | 95.9 | 93.8 | 108,397 |
September 04, 2025 | 95.14 | 94.55 | 94.55 | 95.99 | 93.9 | 48,028 |
September 03, 2025 | 96.27 | 95.12 | 95.12 | 96.5 | 94.7 | 52,267 |
September 02, 2025 | 94.36 | 95.95 | 95.95 | 96.9 | 93.75 | 205,088 |
September 01, 2025 | 94 | 94.36 | 94.36 | 95.98 | 93.75 | 95,748 |
August 29, 2025 | 94.9 | 93.78 | 93.78 | 95.7 | 93.51 | 27,055 |
August 28, 2025 | 95.7 | 94.57 | 94.57 | 96.88 | 93.4 | 78,836 |
August 26, 2025 | 96.9 | 95.9 | 95.9 | 97 | 95.57 | 43,799 |
August 25, 2025 | 97.8 | 96.9 | 96.9 | 97.8 | 96.02 | 53,521 |
August 22, 2025 | 98.4 | 96.81 | 96.81 | 98.4 | 96.5 | 74,227 |
August 21, 2025 | 98.55 | 98.04 | 98.04 | 99.5 | 97.15 | 84,694 |
August 20, 2025 | 95.69 | 98.55 | 98.55 | 99.44 | 94.99 | 191,678 |
August 19, 2025 | 96 | 95.4 | 95.4 | 96 | 94.8 | 105,723 |
August 18, 2025 | 95 | 95.67 | 95.67 | 96.59 | 95 | 63,577 |
August 14, 2025 | 96.41 | 95.49 | 95.49 | 96.8 | 95 | 75,410 |
August 13, 2025 | 98.1 | 96.5 | 96.5 | 98.1 | 96.25 | 103,839 |
August 12, 2025 | 98 | 97.5 | 97.5 | 101.09 | 97 | 118,392 |
August 11, 2025 | 97.5 | 97.37 | 97.37 | 98.1 | 96.5 | 47,318 |
August 08, 2025 | 97.1 | 97.59 | 97.59 | 98.47 | 96.43 | 128,647 |
August 07, 2025 | 97.51 | 97.95 | 97.95 | 98.54 | 96.31 | 74,913 |
August 06, 2025 | 97.01 | 97.51 | 97.51 | 98.14 | 97 | 64,474 |
August 05, 2025 | 97.9 | 97.54 | 97.54 | 99.9 | 97.15 | 110,234 |
August 04, 2025 | 98.02 | 97.87 | 97.87 | 98.42 | 97.1 | 42,633 |
August 01, 2025 | 98.95 | 98.31 | 98.31 | 99.32 | 97.8 | 52,862 |
July 31, 2025 | 98.35 | 98.95 | 98.95 | 100.01 | 97.66 | 92,073 |
July 30, 2025 | 98.5 | 99.92 | 99.92 | 100.92 | 97.98 | 127,197 |
July 29, 2025 | 98.37 | 99.51 | 99.51 | 100.5 | 96.7 | 151,184 |
July 28, 2025 | 98.8 | 98.03 | 98.03 | 99.5 | 96.9 | 82,677 |
July 25, 2025 | 99 | 98.48 | 98.48 | 100.01 | 97.8 | 200,796 |
July 24, 2025 | 100.02 | 98.91 | 98.91 | 100.7 | 98.54 | 106,858 |
July 23, 2025 | 101.6 | 100.06 | 100.06 | 102.1 | 99.58 | 338,793 |
July 22, 2025 | 102 | 102.1 | 102.1 | 103.2 | 101.2 | 98,781 |
July 21, 2025 | 102.7 | 102.09 | 102.09 | 103.29 | 101.25 | 46,854 |
July 18, 2025 | 103.2 | 102.65 | 102.65 | 103.2 | 100.8 | 146,420 |
July 17, 2025 | 100.7 | 102.81 | 102.81 | 103.99 | 100.5 | 284,530 |
July 16, 2025 | 101.71 | 100.32 | 100.32 | 102.17 | 100 | 396,152 |
July 15, 2025 | 101.35 | 101.71 | 101.71 | 102.79 | 101.2 | 214,731 |
July 14, 2025 | 101.8 | 101.31 | 101.31 | 102.04 | 100.32 | 54,971 |
July 11, 2025 | 103.2 | 101.42 | 101.42 | 103.2 | 100.16 | 169,124 |
July 10, 2025 | 103.27 | 102.81 | 102.81 | 103.95 | 102.02 | 85,592 |
July 09, 2025 | 103.1 | 103.27 | 103.27 | 103.89 | 102.48 | 171,989 |
July 08, 2025 | 103 | 103.07 | 103.07 | 103.56 | 102.9 | 129,855 |
July 07, 2025 | 103.4 | 103.09 | 103.09 | 104.47 | 102.66 | 79,425 |
July 04, 2025 | 102.99 | 103.79 | 103.79 | 104.4 | 102.96 | 114,361 |
July 03, 2025 | 103.5 | 103.01 | 103.01 | 103.88 | 102.63 | 108,046 |
July 02, 2025 | 103.05 | 103.07 | 103.07 | 104.71 | 102.76 | 138,082 |
July 01, 2025 | 103.37 | 103.04 | 103.04 | 104.14 | 102.8 | 94,347 |
June 30, 2025 | 104.5 | 103.25 | 103.25 | 105.29 | 103 | 102,561 |
June 27, 2025 | 104.88 | 103.29 | 103.29 | 104.88 | 102.82 | 142,514 |
June 26, 2025 | 107 | 104.15 | 104.15 | 109.4 | 103.73 | 514,401 |
June 25, 2025 | 101.5 | 103.58 | 103.58 | 104 | 101.49 | 140,072 |
June 24, 2025 | 101.03 | 101.03 | 101.03 | 102.33 | 100.69 | 82,926 |
June 23, 2025 | 99.4 | 100.21 | 100.21 | 101 | 98.71 | 207,669 |
June 20, 2025 | 99 | 100.35 | 100.35 | 101.1 | 98.61 | 80,820 |
June 19, 2025 | 101.75 | 99.03 | 99.03 | 102.62 | 98.45 | 142,287 |
June 18, 2025 | 103 | 102.07 | 102.07 | 104.38 | 101.75 | 139,479 |
June 17, 2025 | 103.22 | 102.97 | 102.97 | 104.79 | 101.71 | 170,060 |
June 16, 2025 | 103 | 103.22 | 103.22 | 103.91 | 101.51 | 191,117 |
June 13, 2025 | 102 | 103.28 | 103.28 | 104.8 | 100.57 | 210,429 |