115.01
-9.11(-7.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 119.5 | 115.29 | 115.29 | 122 | 114 | 96,966 |
| August 14, 2025 | 134 | 124.12 | 124.12 | 137.9 | 121.35 | 902,985 |
| August 13, 2025 | 108.2 | 120.55 | 120.55 | 120.55 | 108.05 | 963,906 |
| August 12, 2025 | 103.6 | 100.46 | 100.46 | 104.18 | 97.3 | 27,502 |
| August 11, 2025 | 101.75 | 103.14 | 103.14 | 104.4 | 96.99 | 79,015 |
| August 08, 2025 | 103.49 | 100.49 | 100.49 | 103.49 | 100.25 | 11,880 |
| August 07, 2025 | 102 | 101.81 | 101.81 | 103.39 | 101.32 | 1,310 |
| August 06, 2025 | 101.4 | 102 | 102 | 107 | 101.24 | 3,125 |
| August 05, 2025 | 101.25 | 101.39 | 101.39 | 104.3 | 101.25 | 5,907 |
| August 04, 2025 | 105.81 | 102.99 | 102.99 | 105.81 | 100.6 | 6,860 |
| August 01, 2025 | 107.63 | 103.32 | 103.32 | 107.63 | 102.2 | 8,277 |
| July 31, 2025 | 105.07 | 104.05 | 102.05 | 106.1 | 103 | 6,532 |
| July 30, 2025 | 106.11 | 105.07 | 103.05 | 106.7 | 105 | 5,215 |
| July 29, 2025 | 102.2 | 105.06 | 103.04 | 106.7 | 102.2 | 15,150 |
| July 28, 2025 | 107.95 | 103.08 | 101.1 | 107.95 | 102.25 | 11,342 |
| July 25, 2025 | 104.56 | 104.5 | 104.5 | 105.92 | 104.21 | 6,323 |
| July 24, 2025 | 107.84 | 104.56 | 104.56 | 107.89 | 104 | 14,416 |
| July 23, 2025 | 106.66 | 106.09 | 106.09 | 107.37 | 105.71 | 3,204 |
| July 22, 2025 | 107.98 | 106.31 | 106.31 | 107.98 | 106 | 14,733 |
| July 21, 2025 | 106.25 | 106.74 | 106.74 | 109.74 | 105.55 | 13,381 |
| July 18, 2025 | 107.13 | 106.48 | 106.48 | 108.39 | 106 | 8,011 |
| July 17, 2025 | 107.3 | 106.52 | 106.52 | 108.99 | 106.05 | 13,194 |
| July 16, 2025 | 109.7 | 107.92 | 107.92 | 109.7 | 106.25 | 10,789 |
| July 15, 2025 | 108 | 106.84 | 106.84 | 111.98 | 106.04 | 29,027 |
| July 14, 2025 | 108.95 | 107.28 | 107.28 | 110.38 | 107 | 14,567 |
| July 11, 2025 | 108 | 108.35 | 108.35 | 110.47 | 108 | 5,715 |
| July 10, 2025 | 108.3 | 109.82 | 109.82 | 112.78 | 108.3 | 5,036 |
| July 09, 2025 | 109.68 | 111.08 | 111.08 | 112.5 | 109.68 | 3,550 |
| July 08, 2025 | 109.54 | 110.09 | 110.09 | 112.91 | 109.52 | 13,211 |
| July 07, 2025 | 112.44 | 109.09 | 109.09 | 112.44 | 108.4 | 9,308 |
| July 04, 2025 | 109.76 | 109.77 | 109.77 | 112.99 | 109.5 | 5,524 |
| July 03, 2025 | 111.68 | 109.56 | 109.56 | 112.78 | 109 | 9,316 |
| July 02, 2025 | 113 | 112.3 | 112.3 | 113.99 | 111.38 | 7,846 |
| July 01, 2025 | 114 | 112.43 | 112.43 | 116 | 111.6 | 13,287 |
| June 30, 2025 | 110 | 113.47 | 113.47 | 116.69 | 109.03 | 14,001 |
| June 27, 2025 | 110.11 | 110.8 | 110.8 | 111.79 | 110.11 | 3,088 |
| June 26, 2025 | 108.26 | 111.03 | 111.03 | 112.78 | 108.26 | 4,325 |
| June 25, 2025 | 111.7 | 110.03 | 110.03 | 112.34 | 109 | 5,773 |
| June 24, 2025 | 113.07 | 108.52 | 108.52 | 113.07 | 108 | 17,148 |
| June 23, 2025 | 113 | 108.6 | 108.6 | 113 | 107.61 | 4,949 |
| June 20, 2025 | 109.35 | 109.8 | 109.8 | 110.98 | 108.45 | 2,757 |
| June 19, 2025 | 108.65 | 108.38 | 108.38 | 110.39 | 108.15 | 6,976 |
| June 18, 2025 | 109.1 | 109.76 | 109.76 | 112 | 108.91 | 5,042 |
| June 17, 2025 | 108.25 | 112.27 | 112.27 | 113.65 | 108.25 | 6,491 |
| June 16, 2025 | 109.55 | 109.94 | 109.94 | 112 | 108.1 | 4,681 |
| June 13, 2025 | 110.99 | 109.87 | 109.87 | 112.05 | 108.05 | 7,387 |
| June 12, 2025 | 113.27 | 112.22 | 112.22 | 115.29 | 111.22 | 3,502 |
| June 11, 2025 | 111.71 | 113.26 | 113.26 | 114 | 111.1 | 6,793 |
| June 10, 2025 | 114.99 | 112.25 | 112.25 | 114.99 | 110.41 | 8,359 |
| June 09, 2025 | 113.4 | 113.21 | 113.21 | 114.98 | 112 | 5,798 |
| June 06, 2025 | 115.2 | 112.62 | 112.62 | 115.48 | 111 | 8,602 |
| June 05, 2025 | 112.85 | 114.66 | 114.66 | 115.22 | 112.85 | 3,422 |
| June 04, 2025 | 114.01 | 112.85 | 112.85 | 115.96 | 112.49 | 8,137 |
| June 03, 2025 | 115.38 | 115.05 | 115.05 | 121.99 | 114 | 10,859 |
| June 02, 2025 | 119 | 115.38 | 115.38 | 121.6 | 115 | 8,418 |
| May 30, 2025 | 121.85 | 118.91 | 118.91 | 121.98 | 117 | 7,050 |
| May 29, 2025 | 124.4 | 121.79 | 121.79 | 125 | 115.8 | 30,744 |
| May 28, 2025 | 112.24 | 124.48 | 124.48 | 129.95 | 111.5 | 66,513 |
| May 27, 2025 | 109.7 | 110.96 | 110.96 | 112.48 | 109.32 | 2,908 |
| May 26, 2025 | 109.88 | 110.22 | 110.22 | 113.79 | 109.75 | 9,197 |