89.05
-0.8(-0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 92 | 89.05 | 89.05 | 92 | 88.61 | 13,906 |
| August 14, 2025 | 93.4 | 89.85 | 89.85 | 94.8 | 89 | 11,435 |
| August 13, 2025 | 90 | 91.82 | 91.82 | 97.99 | 88.51 | 45,315 |
| August 12, 2025 | 89.45 | 90.13 | 90.13 | 93.57 | 87.21 | 7,526 |
| August 11, 2025 | 89.34 | 89.98 | 89.98 | 90.95 | 89.01 | 4,704 |
| August 08, 2025 | 91.45 | 89.25 | 89.25 | 91.45 | 88 | 5,823 |
| August 07, 2025 | 90.91 | 90.26 | 90.26 | 90.99 | 89.49 | 3,209 |
| August 06, 2025 | 91.45 | 90.24 | 90.24 | 95.06 | 88.58 | 14,948 |
| August 05, 2025 | 90.84 | 90.54 | 90.54 | 91.99 | 87.11 | 7,094 |
| August 04, 2025 | 89.58 | 88.47 | 88.47 | 90.73 | 87.1 | 2,202 |
| August 01, 2025 | 89.94 | 88.87 | 88.87 | 90.98 | 88.5 | 2,894 |
| July 31, 2025 | 90.61 | 89.88 | 89.88 | 90.61 | 88 | 3,307 |
| July 30, 2025 | 92.4 | 90.16 | 90.16 | 92.4 | 89 | 2,053 |
| July 29, 2025 | 91.98 | 91.81 | 91.81 | 92.4 | 87.3 | 20,737 |
| July 28, 2025 | 93.94 | 90.84 | 90.84 | 93.94 | 89.51 | 4,686 |
| July 25, 2025 | 91 | 90.45 | 90.45 | 91.69 | 89.13 | 10,525 |
| July 24, 2025 | 92.48 | 91.05 | 91.05 | 92.48 | 89.01 | 16,985 |
| July 23, 2025 | 92.5 | 91.03 | 91.03 | 92.89 | 90.5 | 8,916 |
| July 22, 2025 | 92.08 | 91.38 | 91.38 | 92.98 | 91.2 | 10,123 |
| July 21, 2025 | 91.12 | 92.09 | 92.09 | 92.79 | 91.12 | 2,071 |
| July 18, 2025 | 92.75 | 91.84 | 91.84 | 93.08 | 91.51 | 2,877 |
| July 17, 2025 | 92.29 | 92.17 | 92.17 | 94.13 | 91.29 | 7,623 |
| July 16, 2025 | 91.85 | 92.06 | 92.06 | 93 | 91.85 | 6,139 |
| July 15, 2025 | 91.66 | 91.32 | 91.32 | 93.54 | 90.97 | 14,983 |
| July 14, 2025 | 92.91 | 91.67 | 91.67 | 93.77 | 91.2 | 3,378 |
| July 11, 2025 | 95.88 | 92.55 | 92.55 | 95.88 | 91 | 8,178 |
| July 10, 2025 | 92.66 | 93.87 | 93.87 | 94.94 | 92.43 | 13,468 |
| July 09, 2025 | 93.4 | 92.67 | 92.67 | 94.49 | 92.2 | 6,216 |
| July 08, 2025 | 93.34 | 92.95 | 92.95 | 95.45 | 92.7 | 9,188 |
| July 07, 2025 | 93.93 | 92.5 | 92.5 | 95.5 | 92 | 20,598 |
| July 04, 2025 | 95.99 | 93.61 | 93.61 | 98.99 | 92.45 | 13,560 |
| July 03, 2025 | 93.93 | 94.33 | 94.33 | 94.99 | 92.12 | 8,029 |
| July 02, 2025 | 92.37 | 94.61 | 94.61 | 94.94 | 92.12 | 11,311 |
| July 01, 2025 | 94.68 | 94.16 | 94.16 | 94.99 | 92 | 10,503 |
| June 30, 2025 | 95.03 | 92.37 | 92.37 | 95.03 | 91.55 | 9,854 |
| June 27, 2025 | 95.5 | 93.98 | 93.98 | 96 | 93.01 | 9,854 |
| June 26, 2025 | 94.39 | 94.39 | 94.39 | 95.5 | 93 | 19,574 |
| June 25, 2025 | 95.5 | 93.94 | 93.94 | 95.5 | 91 | 13,392 |
| June 24, 2025 | 95.65 | 93.76 | 93.76 | 95.65 | 92.45 | 13,250 |
| June 23, 2025 | 93.9 | 91.44 | 91.44 | 95.17 | 91 | 8,452 |
| June 20, 2025 | 94.72 | 94.12 | 94.12 | 95.68 | 90.25 | 9,355 |
| June 19, 2025 | 95.03 | 94.58 | 94.58 | 95.47 | 93.53 | 4,652 |
| June 18, 2025 | 93.01 | 95.5 | 95.5 | 97.99 | 93.01 | 28,922 |
| June 17, 2025 | 97.9 | 94.61 | 94.61 | 97.96 | 94 | 12,417 |
| June 16, 2025 | 93.25 | 94.44 | 94.44 | 98.7 | 93.25 | 4,518 |
| June 13, 2025 | 94 | 95.17 | 95.17 | 96.4 | 94 | 6,888 |
| June 12, 2025 | 95 | 95.02 | 95.02 | 98.4 | 94.71 | 8,912 |
| June 11, 2025 | 97.99 | 95.55 | 95.55 | 97.99 | 95 | 10,365 |
| June 10, 2025 | 99 | 94.47 | 94.47 | 99 | 94 | 8,013 |
| June 09, 2025 | 96 | 97.09 | 97.09 | 98.9 | 94.9 | 21,665 |
| June 06, 2025 | 95.06 | 97 | 97 | 97.6 | 95 | 7,129 |
| June 05, 2025 | 95.4 | 95.06 | 95.06 | 97 | 94 | 8,628 |
| June 04, 2025 | 96.9 | 94.74 | 94.74 | 96.9 | 92.2 | 7,824 |
| June 03, 2025 | 98.5 | 95.85 | 95.85 | 99.48 | 94 | 9,838 |
| June 02, 2025 | 99 | 97.27 | 97.27 | 100 | 96 | 11,680 |
| May 30, 2025 | 101.49 | 99.67 | 99.67 | 101.49 | 98.11 | 2,601 |
| May 29, 2025 | 102.5 | 99.54 | 99.54 | 102.5 | 98.5 | 9,364 |
| May 28, 2025 | 96.19 | 99.58 | 99.58 | 102.9 | 96.19 | 3,573 |
| May 27, 2025 | 100.34 | 99.5 | 99.5 | 101.9 | 98.37 | 14,540 |
| May 26, 2025 | 97.05 | 99.14 | 99.14 | 101 | 96.57 | 5,080 |