108.71
-1.74(-1.58%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 112.5 | 109.43 | 109.43 | 113.98 | 108.1 | 3,456 |
September 05, 2025 | 108.13 | 110.45 | 110.45 | 110.99 | 108.13 | 2,702 |
September 04, 2025 | 111 | 108.13 | 108.13 | 111.05 | 107.05 | 2,875 |
September 03, 2025 | 107.9 | 109.39 | 109.39 | 112 | 106.34 | 4,014 |
September 02, 2025 | 110.59 | 106.65 | 106.65 | 110.94 | 106.31 | 4,824 |
September 01, 2025 | 107.59 | 108.43 | 108.43 | 112.79 | 107.17 | 3,518 |
August 29, 2025 | 107.37 | 108.13 | 108.13 | 112.79 | 106 | 2,598 |
August 28, 2025 | 106 | 106.66 | 106.66 | 109.41 | 105 | 3,845 |
August 26, 2025 | 110 | 105.95 | 105.95 | 110.96 | 105.11 | 6,019 |
August 25, 2025 | 114 | 109.89 | 109.89 | 114.7 | 109 | 8,252 |
August 22, 2025 | 107.01 | 112.29 | 112.29 | 125 | 106.2 | 121,439 |
August 21, 2025 | 106.2 | 108.25 | 108.25 | 110.48 | 106.2 | 1,680 |
August 20, 2025 | 111 | 108.29 | 108.29 | 111 | 106 | 3,020 |
August 19, 2025 | 107.3 | 108.34 | 108.34 | 108.8 | 105.8 | 2,008 |
August 18, 2025 | 105.3 | 107.75 | 107.75 | 109.5 | 105.2 | 2,478 |
August 14, 2025 | 103.55 | 104.64 | 104.64 | 107.74 | 103.55 | 2,654 |
August 13, 2025 | 106.25 | 105.97 | 105.97 | 108.94 | 105.35 | 3,682 |
August 12, 2025 | 110.5 | 107.52 | 107.52 | 110.5 | 105 | 7,268 |
August 11, 2025 | 106.2 | 107.45 | 107.45 | 109.56 | 105.51 | 4,956 |
August 08, 2025 | 106.57 | 106.45 | 106.45 | 108.17 | 104 | 1,790 |
August 07, 2025 | 108.24 | 106.56 | 106.56 | 110 | 105.3 | 2,725 |
August 06, 2025 | 110 | 107.36 | 107.36 | 110 | 106.16 | 13,026 |
August 05, 2025 | 111.55 | 106.69 | 106.69 | 112.49 | 106.3 | 8,245 |
August 04, 2025 | 115.7 | 108.13 | 108.13 | 115.7 | 107.2 | 14,198 |
August 01, 2025 | 114.3 | 109.33 | 109.33 | 116.95 | 106.2 | 4,170 |
July 31, 2025 | 110.77 | 107.98 | 107.98 | 111.3 | 105.5 | 5,888 |
July 30, 2025 | 115 | 109.07 | 109.07 | 115 | 108.25 | 9,085 |
July 29, 2025 | 113.95 | 113.24 | 113.24 | 115.7 | 110.15 | 968 |
July 28, 2025 | 115.52 | 110.61 | 110.61 | 116 | 109.05 | 6,271 |
July 25, 2025 | 114 | 111.74 | 111.74 | 114.33 | 110.7 | 3,474 |
July 24, 2025 | 116.25 | 112.74 | 112.74 | 116.7 | 112.05 | 13,212 |
July 23, 2025 | 114.5 | 115.31 | 115.31 | 117.1 | 114 | 3,656 |
July 22, 2025 | 118.2 | 115.49 | 115.49 | 118.2 | 114.82 | 3,616 |
July 21, 2025 | 121.86 | 115.39 | 115.39 | 121.86 | 114.02 | 7,101 |
July 18, 2025 | 123 | 117.47 | 117.47 | 123 | 116.4 | 9,735 |
July 17, 2025 | 115.99 | 115.63 | 115.63 | 116.98 | 115 | 4,377 |
July 16, 2025 | 117.88 | 116.06 | 116.06 | 117.99 | 115 | 4,908 |
July 15, 2025 | 114.51 | 116.88 | 116.88 | 120.98 | 114.51 | 8,752 |
July 14, 2025 | 115.3 | 116.66 | 116.66 | 119.93 | 115.22 | 7,222 |
July 11, 2025 | 117.5 | 118.35 | 118.35 | 122.69 | 116 | 28,849 |
July 10, 2025 | 110.52 | 117.51 | 117.51 | 126.59 | 110.48 | 136,918 |
July 09, 2025 | 108.36 | 109.44 | 109.44 | 111.44 | 107.83 | 5,894 |
July 08, 2025 | 110.7 | 110.19 | 110.19 | 112.98 | 108.15 | 6,938 |
July 07, 2025 | 111.81 | 108.83 | 108.83 | 113.53 | 107.66 | 10,825 |
July 04, 2025 | 114 | 112.38 | 112.38 | 114.18 | 111.51 | 6,426 |
July 03, 2025 | 116.18 | 112.24 | 112.24 | 117.3 | 111.02 | 6,428 |
July 02, 2025 | 116.34 | 115.32 | 115.32 | 117.6 | 115 | 2,608 |
July 01, 2025 | 117.1 | 117.21 | 117.21 | 119.59 | 115.81 | 6,726 |
June 30, 2025 | 116.1 | 117.58 | 117.58 | 119 | 115.21 | 8,456 |
June 27, 2025 | 112.2 | 115.13 | 115.13 | 116 | 112.02 | 7,979 |
June 26, 2025 | 115.04 | 114.59 | 114.59 | 115.4 | 111.81 | 5,418 |
June 25, 2025 | 111.2 | 114.77 | 114.77 | 115.69 | 111.2 | 13,540 |
June 24, 2025 | 112.34 | 112.24 | 112.24 | 116.01 | 110.01 | 13,120 |
June 23, 2025 | 109.99 | 110.75 | 110.75 | 113.33 | 105 | 14,759 |
June 20, 2025 | 112.8 | 111.19 | 111.19 | 116.7 | 110 | 25,429 |
June 19, 2025 | 104.25 | 112 | 112 | 126 | 103.01 | 240,995 |
June 18, 2025 | 110.32 | 105.03 | 105.03 | 112.5 | 104.01 | 17,258 |
June 17, 2025 | 113.5 | 109.14 | 109.14 | 113.5 | 107.42 | 6,989 |
June 16, 2025 | 114.6 | 112.15 | 112.15 | 114.6 | 108.91 | 11,191 |
June 13, 2025 | 113.65 | 111.82 | 111.82 | 113.66 | 109.49 | 19,530 |