91.99
-3.75(-3.92%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 95.51 | 91.99 | 91.99 | 98.04 | 88 | 52,126 |
September 05, 2025 | 101.79 | 95.74 | 95.74 | 103 | 94.15 | 10,283 |
September 04, 2025 | 102.29 | 97.89 | 97.89 | 102.29 | 97 | 5,561 |
September 03, 2025 | 103.79 | 101.13 | 101.13 | 103.79 | 98.43 | 13,000 |
September 02, 2025 | 103.6 | 100.55 | 100.55 | 105 | 100 | 17,479 |
September 01, 2025 | 104 | 102.11 | 102.11 | 109.1 | 99.61 | 96,040 |
August 29, 2025 | 95.6 | 99.79 | 99.79 | 103.56 | 94.5 | 135,311 |
August 28, 2025 | 89.88 | 94.15 | 94.15 | 96.85 | 87.01 | 74,010 |
August 26, 2025 | 88 | 88.9 | 88.9 | 90.98 | 88 | 2,411 |
August 25, 2025 | 89.76 | 89.45 | 89.45 | 91.43 | 88.75 | 5,238 |
August 22, 2025 | 90.92 | 90.75 | 90.75 | 91 | 89.71 | 4,218 |
August 21, 2025 | 92.7 | 90.2 | 90.2 | 92.7 | 89.98 | 6,169 |
August 20, 2025 | 89.58 | 91.98 | 91.98 | 92.7 | 89.58 | 3,188 |
August 19, 2025 | 87 | 91.41 | 91.41 | 96.96 | 87 | 75,886 |
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 |