110.01
-3.3(-2.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 113.87 | 110.01 | 110.01 | 116 | 110 | 2,635 |
| August 14, 2025 | 110.8 | 113.31 | 113.31 | 114.5 | 108.05 | 573 |
| August 13, 2025 | 107.3 | 110.8 | 110.8 | 111 | 107.3 | 1,993 |
| August 12, 2025 | 112 | 110.29 | 110.29 | 115.45 | 106.69 | 8,567 |
| August 11, 2025 | 112.3 | 112.31 | 112.31 | 112.31 | 110 | 22,697 |
| August 08, 2025 | 106.9 | 106.97 | 106.97 | 106.97 | 106.9 | 3,051 |
| August 07, 2025 | 103.9 | 101.88 | 101.88 | 103.9 | 100 | 784 |
| August 06, 2025 | 104.37 | 100.15 | 100.15 | 104.37 | 100.05 | 732 |
| August 05, 2025 | 104.1 | 99.8 | 99.8 | 104.1 | 99.3 | 2,319 |
| August 04, 2025 | 104 | 104.39 | 104.39 | 104.39 | 101 | 127 |
| August 01, 2025 | 101.96 | 100.55 | 100.55 | 106.9 | 100 | 2,849 |
| July 31, 2025 | 98.31 | 101.96 | 101.96 | 104.45 | 98.31 | 3,089 |
| July 30, 2025 | 108 | 103.49 | 103.49 | 108 | 103.2 | 2,290 |
| July 29, 2025 | 103.71 | 108.44 | 108.44 | 108.95 | 103.71 | 2,629 |
| July 28, 2025 | 111 | 109 | 109 | 111 | 105.15 | 496 |
| July 25, 2025 | 111.14 | 109.91 | 109.91 | 113 | 106.15 | 2,212 |
| July 24, 2025 | 113.3 | 111.69 | 111.69 | 113.31 | 108 | 8,061 |
| July 23, 2025 | 101.7 | 107.92 | 107.92 | 107.92 | 101.65 | 6,866 |
| July 22, 2025 | 105.88 | 102.79 | 102.79 | 105.88 | 101.65 | 1,469 |
| July 21, 2025 | 110 | 106.95 | 106.95 | 110 | 101.8 | 1,347 |
| July 18, 2025 | 108.27 | 106.95 | 106.95 | 108.27 | 103.85 | 811 |
| July 17, 2025 | 107.55 | 107.74 | 107.74 | 108.45 | 105 | 3,787 |
| July 16, 2025 | 106.7 | 107.35 | 107.35 | 109.95 | 102.9 | 1,796 |
| July 15, 2025 | 108.76 | 106.6 | 106.6 | 108.76 | 103 | 1,963 |
| July 14, 2025 | 102.2 | 104.13 | 104.13 | 108 | 102.2 | 3,894 |
| July 11, 2025 | 105.38 | 107.2 | 107.2 | 109.55 | 103.5 | 1,429 |
| July 10, 2025 | 112.29 | 105.38 | 105.38 | 112.29 | 105.01 | 1,364 |
| July 09, 2025 | 106.9 | 106.95 | 106.95 | 107.05 | 106.9 | 1,471 |
| July 08, 2025 | 108 | 106.46 | 106.46 | 108 | 105.11 | 825 |
| July 07, 2025 | 112 | 108 | 108 | 112 | 104.32 | 1,550 |
| July 04, 2025 | 109.25 | 107.25 | 107.25 | 109.25 | 106 | 542 |
| July 03, 2025 | 108 | 109.25 | 109.25 | 113.35 | 108 | 790 |
| July 02, 2025 | 110 | 108 | 108 | 111 | 107 | 1,960 |
| July 01, 2025 | 112 | 108.69 | 108.69 | 112.11 | 106.3 | 2,648 |
| June 30, 2025 | 113.08 | 110 | 110 | 113.08 | 109.06 | 569 |
| June 27, 2025 | 108 | 107.7 | 107.7 | 113.54 | 106.6 | 417 |
| June 26, 2025 | 113.9 | 109.19 | 109.19 | 114 | 108.65 | 1,846 |
| June 25, 2025 | 110.64 | 108.6 | 108.6 | 111.6 | 108.5 | 1,302 |
| June 24, 2025 | 109.5 | 109.29 | 109.29 | 115.95 | 106.4 | 2,557 |
| June 23, 2025 | 106.1 | 112 | 112 | 112 | 105.5 | 2,668 |
| June 20, 2025 | 106.08 | 109.69 | 109.69 | 111.38 | 106.05 | 2,853 |
| June 19, 2025 | 110.7 | 106.08 | 106.08 | 110.7 | 106.01 | 1,415 |
| June 18, 2025 | 107.2 | 110.85 | 110.85 | 114.4 | 107.2 | 433 |
| June 17, 2025 | 110 | 110.03 | 110.03 | 114.8 | 110 | 2,954 |
| June 16, 2025 | 115.42 | 112.58 | 112.58 | 117.01 | 111.12 | 5,925 |
| June 13, 2025 | 114.95 | 115.42 | 115.42 | 116.6 | 109.7 | 8,830 |
| June 12, 2025 | 112.7 | 114.36 | 114.36 | 115.79 | 112.12 | 4,928 |
| June 11, 2025 | 108.5 | 112.12 | 112.12 | 112.98 | 107.6 | 5,595 |
| June 10, 2025 | 113.17 | 110.55 | 110.55 | 113.17 | 110.2 | 3,167 |
| June 09, 2025 | 113.9 | 112.6 | 112.6 | 113.9 | 109 | 6,078 |
| June 06, 2025 | 111.21 | 108.55 | 108.55 | 111.55 | 107.92 | 3,727 |
| June 05, 2025 | 114.5 | 110.72 | 110.72 | 114.84 | 110.03 | 8,491 |
| June 04, 2025 | 111.73 | 112.11 | 112.11 | 114.89 | 108 | 7,069 |
| June 03, 2025 | 113 | 111.73 | 111.73 | 116.99 | 110.23 | 7,358 |
| June 02, 2025 | 119.8 | 114.24 | 114.24 | 119.8 | 112.32 | 11,118 |
| May 30, 2025 | 127.34 | 116.61 | 116.61 | 127.34 | 115.21 | 39,233 |
| May 29, 2025 | 121.23 | 121.28 | 121.28 | 121.28 | 121.23 | 4,933 |
| May 28, 2025 | 124 | 115.51 | 115.51 | 124 | 115.51 | 16,555 |
| May 27, 2025 | 117.5 | 121.59 | 121.59 | 123.39 | 114.01 | 31,593 |
| May 26, 2025 | 107.07 | 115.06 | 115.06 | 117.8 | 106.9 | 46,692 |