99.49
-4.31(-4.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 104.86 | 99.49 | 99.49 | 105.55 | 99 | 14,135 |
| September 04, 2025 | 99.49 | 103.8 | 103.8 | 105.75 | 98 | 13,711 |
| September 03, 2025 | 98.95 | 98.25 | 98.25 | 99.68 | 98.05 | 3,460 |
| September 02, 2025 | 100.6 | 98.4 | 98.4 | 100.75 | 98 | 5,433 |
| September 01, 2025 | 101.24 | 99.28 | 99.28 | 101.24 | 98.5 | 5,379 |
| August 29, 2025 | 99.7 | 99.79 | 99.79 | 102.27 | 97.35 | 7,370 |
| August 28, 2025 | 96.1 | 98.54 | 98.54 | 99.9 | 96.1 | 5,143 |
| August 26, 2025 | 99.68 | 97.59 | 97.59 | 100 | 97 | 12,195 |
| August 25, 2025 | 99.25 | 99.22 | 99.22 | 102.5 | 99 | 4,187 |
| August 22, 2025 | 98.55 | 100.39 | 100.39 | 101.5 | 98.55 | 16,232 |
| August 21, 2025 | 101.3 | 98.83 | 98.83 | 101.59 | 97 | 21,895 |
| August 20, 2025 | 101.9 | 99.98 | 99.98 | 101.9 | 98.35 | 10,473 |
| August 19, 2025 | 101.85 | 101.17 | 101.17 | 102.24 | 98.56 | 30,658 |
| August 18, 2025 | 102.94 | 100.11 | 100.11 | 102.94 | 100.01 | 10,085 |
| August 14, 2025 | 100.58 | 101.62 | 101.62 | 103.5 | 100.1 | 14,525 |
| August 13, 2025 | 102.34 | 100.33 | 100.33 | 102.34 | 100.03 | 20,398 |
| August 12, 2025 | 101.8 | 100.02 | 100.02 | 101.95 | 100.01 | 13,928 |
| August 11, 2025 | 101.85 | 99.63 | 99.63 | 104.83 | 98.02 | 18,630 |
| August 08, 2025 | 105.34 | 100.31 | 100.31 | 105.34 | 98.01 | 24,364 |
| August 07, 2025 | 104.08 | 103.87 | 103.87 | 106.58 | 103.21 | 22,782 |
| August 06, 2025 | 103.2 | 104.07 | 104.07 | 105.58 | 102 | 11,103 |
| August 05, 2025 | 108.9 | 102.44 | 102.44 | 108.9 | 102 | 15,259 |
| August 04, 2025 | 110.86 | 105.27 | 105.27 | 110.86 | 104.95 | 24,258 |
| August 01, 2025 | 111 | 109.13 | 109.13 | 113.75 | 108 | 27,766 |
| July 31, 2025 | 112.08 | 111 | 111 | 113.39 | 108.73 | 25,732 |
| July 30, 2025 | 110.83 | 113.68 | 113.68 | 118.4 | 109.4 | 92,257 |
| July 29, 2025 | 108 | 108.78 | 108.78 | 110.75 | 107 | 55,267 |
| July 28, 2025 | 101.99 | 108.21 | 108.21 | 120.4 | 101.98 | 833,710 |
| July 25, 2025 | 99.93 | 100.34 | 100.34 | 102.01 | 98.6 | 8,568 |
| July 24, 2025 | 104.18 | 101.38 | 101.38 | 104.3 | 98.9 | 10,188 |
| July 23, 2025 | 101.42 | 102.11 | 102.11 | 103.49 | 101.41 | 4,238 |
| July 22, 2025 | 103.07 | 101.92 | 101.92 | 104.49 | 101.05 | 15,410 |
| July 21, 2025 | 104.9 | 102.97 | 102.97 | 105.1 | 102.03 | 5,730 |
| July 18, 2025 | 105.75 | 104.38 | 104.38 | 107.6 | 102.93 | 14,250 |
| July 17, 2025 | 103 | 104.93 | 104.93 | 105.6 | 100.5 | 12,894 |
| July 16, 2025 | 102.2 | 103.84 | 103.84 | 104.6 | 100.5 | 8,848 |
| July 15, 2025 | 106.4 | 102.69 | 102.69 | 106.4 | 102 | 12,091 |
| July 14, 2025 | 102 | 104.62 | 104.62 | 105.75 | 97.89 | 10,400 |
| July 11, 2025 | 102 | 101.65 | 101.65 | 104.57 | 100.67 | 16,327 |
| July 10, 2025 | 105.41 | 103.47 | 103.47 | 106.48 | 102.61 | 9,406 |
| July 09, 2025 | 105.95 | 104.69 | 104.69 | 107.5 | 102.41 | 17,997 |
| July 08, 2025 | 104.3 | 105.98 | 105.98 | 107 | 104.3 | 4,817 |
| July 07, 2025 | 104.32 | 105.67 | 105.67 | 107 | 103.95 | 9,231 |
| July 04, 2025 | 108.62 | 104.32 | 104.32 | 108.81 | 102.01 | 34,260 |
| July 03, 2025 | 107.03 | 109.38 | 109.38 | 109.99 | 106.66 | 11,361 |
| July 02, 2025 | 107.93 | 107.42 | 107.42 | 110.4 | 105.5 | 14,830 |
| July 01, 2025 | 107.67 | 108.15 | 108.15 | 111.57 | 107.05 | 10,994 |
| June 30, 2025 | 107.46 | 109.83 | 109.83 | 113 | 106.35 | 49,718 |
| June 27, 2025 | 109.01 | 108.42 | 108.42 | 110.16 | 107.25 | 7,080 |
| June 26, 2025 | 104.91 | 107.75 | 107.75 | 111 | 104.25 | 25,045 |
| June 25, 2025 | 104.47 | 104.22 | 104.22 | 107 | 102.82 | 5,865 |
| June 24, 2025 | 107.35 | 104.47 | 104.47 | 107.99 | 104.01 | 10,940 |
| June 23, 2025 | 104.1 | 104.65 | 104.65 | 106.79 | 104.1 | 5,538 |
| June 20, 2025 | 107.8 | 107.22 | 107.22 | 108.3 | 105.21 | 6,958 |
| June 19, 2025 | 107 | 108.34 | 108.34 | 110.98 | 105.01 | 31,707 |
| June 18, 2025 | 108.74 | 105.24 | 105.24 | 108.74 | 104.68 | 7,567 |
| June 17, 2025 | 106.24 | 105.87 | 105.87 | 106.42 | 104.52 | 4,935 |
| June 16, 2025 | 105.04 | 104.18 | 104.18 | 107.59 | 103 | 7,360 |
| June 13, 2025 | 105.29 | 105.92 | 105.92 | 106.63 | 103 | 8,192 |
| June 12, 2025 | 106 | 106.13 | 106.13 | 108.09 | 102.5 | 27,068 |