103.42
-0.88(-0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 104.3 | 103.42 | 103.42 | 105 | 103.25 | 226,990 |
| September 05, 2025 | 104.54 | 104.3 | 104.3 | 105.54 | 103.5 | 186,717 |
| September 04, 2025 | 107 | 104.1 | 104.1 | 107.59 | 103.9 | 333,992 |
| September 03, 2025 | 104 | 106.15 | 106.15 | 106.5 | 103.52 | 274,312 |
| September 02, 2025 | 102 | 103.72 | 103.72 | 104.86 | 101.62 | 250,340 |
| September 01, 2025 | 101.53 | 101.8 | 101.8 | 103 | 101.5 | 190,192 |
| August 29, 2025 | 101.27 | 101.53 | 101.53 | 102.8 | 100.51 | 157,172 |
| August 28, 2025 | 103.18 | 101.21 | 101.21 | 103.65 | 100.5 | 398,138 |
| August 26, 2025 | 105 | 103.64 | 103.64 | 105.08 | 103.35 | 159,564 |
| August 25, 2025 | 105.79 | 105.1 | 105.1 | 106.4 | 105 | 124,129 |
| August 22, 2025 | 107.59 | 105.52 | 105.52 | 107.79 | 105.05 | 249,048 |
| August 21, 2025 | 108.05 | 107.39 | 107.39 | 109.91 | 107 | 347,502 |
| August 20, 2025 | 108.5 | 108.07 | 108.07 | 108.99 | 106.81 | 204,720 |
| August 19, 2025 | 106.39 | 107.74 | 107.74 | 108.3 | 106.02 | 238,748 |
| August 18, 2025 | 106.9 | 106.46 | 106.46 | 107.66 | 105.9 | 266,450 |
| August 14, 2025 | 105.65 | 105.83 | 105.83 | 106.74 | 105.4 | 129,576 |
| August 13, 2025 | 108.5 | 105.19 | 105.19 | 109.36 | 104.5 | 451,825 |
| August 12, 2025 | 107.6 | 108.42 | 108.42 | 110.56 | 107.6 | 241,818 |
| August 11, 2025 | 106.55 | 108.9 | 108.9 | 109.27 | 104.7 | 492,928 |
| August 08, 2025 | 108.5 | 106.69 | 106.69 | 108.51 | 106.5 | 223,032 |
| August 07, 2025 | 108.05 | 108.54 | 108.54 | 110.1 | 106.12 | 262,662 |
| August 06, 2025 | 110 | 109.01 | 109.01 | 111.8 | 108.6 | 281,858 |
| August 05, 2025 | 112.64 | 111.78 | 111.78 | 113.03 | 111.2 | 272,951 |
| August 04, 2025 | 111.99 | 114.35 | 114.35 | 114.8 | 111.21 | 266,147 |
| August 01, 2025 | 112 | 111.21 | 111.21 | 112.55 | 110.81 | 250,716 |
| July 31, 2025 | 113.5 | 112.12 | 112.12 | 113.5 | 110.86 | 258,469 |
| July 30, 2025 | 113.38 | 114.24 | 114.24 | 114.75 | 113.33 | 212,418 |
| July 29, 2025 | 112 | 113.38 | 113.38 | 113.85 | 110.56 | 409,342 |
| July 28, 2025 | 115.2 | 112.09 | 112.09 | 115.99 | 111.5 | 462,066 |
| July 25, 2025 | 117.55 | 115.01 | 115.01 | 118.2 | 114.51 | 266,563 |
| July 24, 2025 | 119.7 | 117.88 | 117.88 | 119.7 | 117.3 | 294,175 |
| July 23, 2025 | 118.01 | 118.7 | 118.7 | 119.66 | 116.86 | 339,315 |
| July 22, 2025 | 118.05 | 118.28 | 118.28 | 119.35 | 117.9 | 322,157 |
| July 21, 2025 | 118.22 | 117.98 | 117.98 | 118.4 | 117.15 | 224,359 |
| July 18, 2025 | 120.06 | 118.49 | 118.49 | 120.06 | 117.86 | 324,326 |
| July 17, 2025 | 121.3 | 119.48 | 119.48 | 122.12 | 119.01 | 379,603 |
| July 16, 2025 | 120 | 121.02 | 121.02 | 122.4 | 119.06 | 752,782 |
| July 15, 2025 | 117.24 | 119.89 | 119.89 | 121.99 | 117.21 | 1.07M |
| July 14, 2025 | 117.26 | 117.2 | 117.2 | 118 | 115.34 | 366,539 |
| July 11, 2025 | 118.05 | 117.26 | 117.26 | 119.51 | 116.81 | 332,513 |
| July 10, 2025 | 116.6 | 118.72 | 118.72 | 119.8 | 116.6 | 450,593 |
| July 09, 2025 | 117.9 | 117.13 | 117.13 | 118.8 | 116.96 | 411,898 |
| July 08, 2025 | 118.4 | 117.92 | 117.92 | 119.8 | 116.28 | 417,115 |
| July 07, 2025 | 119.75 | 118.58 | 118.58 | 121.43 | 118.2 | 335,666 |
| July 04, 2025 | 119 | 119.81 | 119.81 | 121.33 | 118.76 | 373,109 |
| July 03, 2025 | 121 | 119.39 | 119.39 | 121.39 | 118.56 | 608,205 |
| July 02, 2025 | 122.6 | 121.08 | 121.08 | 122.72 | 120.35 | 602,099 |
| July 01, 2025 | 124.7 | 123.03 | 123.03 | 124.7 | 122.03 | 1.13M |
| June 30, 2025 | 117 | 121.8 | 121.8 | 125.54 | 116.39 | 6.06M |
| June 27, 2025 | 114.8 | 115.31 | 115.31 | 116.75 | 114.8 | 401,597 |
| June 26, 2025 | 116 | 114.74 | 114.74 | 116.37 | 114.1 | 331,368 |
| June 25, 2025 | 112.97 | 115.12 | 115.12 | 115.5 | 112.74 | 522,448 |
| June 24, 2025 | 112 | 112.16 | 112.16 | 114 | 111.5 | 406,577 |
| June 23, 2025 | 109.1 | 110.46 | 110.46 | 111 | 109.1 | 333,488 |
| June 20, 2025 | 110.64 | 111.25 | 111.25 | 112.9 | 109.78 | 327,061 |
| June 19, 2025 | 115.7 | 110.49 | 110.49 | 115.7 | 110.01 | 559,425 |
| June 18, 2025 | 116.17 | 114.53 | 114.53 | 117.44 | 113.95 | 401,460 |
| June 17, 2025 | 114.9 | 116.17 | 116.17 | 118.5 | 114.1 | 843,650 |
| June 16, 2025 | 115.79 | 114.64 | 114.64 | 116.63 | 112.77 | 550,691 |
| June 13, 2025 | 116.99 | 115.66 | 115.66 | 116.99 | 114.52 | 924,689 |