100.65
-1.75(-1.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 104.96 | 100.8 | 100.8 | 104.96 | 100.37 | 3.68M |
| October 23, 2025 | 103.87 | 102.4 | 102.4 | 103.87 | 96 | 2.77M |
| October 21, 2025 | 108.66 | 106.54 | 106.54 | 108.8 | 106.2 | 613,414 |
| October 20, 2025 | 108.1 | 106.01 | 106.01 | 108.1 | 104.74 | 4.04M |
| October 17, 2025 | 109.33 | 109.54 | 109.54 | 109.92 | 107.73 | 3.45M |
| October 16, 2025 | 107.7 | 106.15 | 106.15 | 107.7 | 105.62 | 2.3M |
| October 15, 2025 | 105.6 | 106.48 | 106.48 | 108.4 | 105.6 | 3.11M |
| October 14, 2025 | 105.99 | 106.49 | 106.49 | 107.15 | 104.41 | 4.79M |
| October 13, 2025 | 103.84 | 103.69 | 103.69 | 103.99 | 102.33 | 2.43M |
| October 10, 2025 | 101.5 | 101.31 | 101.31 | 101.5 | 98.83 | 6.66M |
| October 09, 2025 | 102.59 | 102.42 | 102.42 | 103.12 | 102.01 | 2.03M |
| October 08, 2025 | 101.2 | 102.61 | 102.61 | 103.2 | 101.2 | 3.84M |
| October 07, 2025 | 102.59 | 100.6 | 100.6 | 102.59 | 99.9 | 3.73M |
| October 06, 2025 | 99.5 | 100.09 | 100.09 | 100.24 | 98.2 | 3.69M |
| October 03, 2025 | 99.29 | 97.51 | 97.51 | 102.27 | 97.18 | 5.74M |
| October 01, 2025 | 99.25 | 99.29 | 99.29 | 102.55 | 97.55 | 1.68M |
| September 30, 2025 | 98.67 | 96.83 | 96.83 | 98.67 | 96.52 | 2.68M |
| September 29, 2025 | 96.63 | 96.77 | 96.77 | 97 | 95.7 | 816,011 |
| September 26, 2025 | 92.57 | 94.92 | 94.92 | 97.32 | 92.57 | 1.45M |
| September 25, 2025 | 92.95 | 94.95 | 94.95 | 97.72 | 92.95 | 2.12M |
| September 24, 2025 | 96.33 | 95.34 | 95.34 | 96.7 | 95.11 | 3.7M |
| September 23, 2025 | 96.14 | 96 | 96 | 96.5 | 94.11 | 1.85M |
| September 22, 2025 | 91.8 | 93.8 | 93.8 | 93.91 | 91.8 | 842,371 |
| September 19, 2025 | 92.7 | 91.87 | 91.87 | 92.7 | 91.66 | 391,809 |
| September 18, 2025 | 92.22 | 92.24 | 92.24 | 92.35 | 91.25 | 1.5M |
| September 17, 2025 | 93.63 | 91.77 | 91.77 | 93.63 | 91.47 | 4.46M |
| September 16, 2025 | 93.3 | 93.2 | 93.2 | 93.3 | 92.21 | 626,799 |
| September 15, 2025 | 94.34 | 91.66 | 91.66 | 94.34 | 91.45 | 1.14M |
| September 12, 2025 | 91.47 | 92.04 | 92.04 | 92.58 | 91.47 | 1.67M |
| September 11, 2025 | 93.94 | 91.25 | 91.25 | 93.94 | 91.02 | 1.63M |
| September 10, 2025 | 92.87 | 91.65 | 91.65 | 92.87 | 91.2 | 1.32M |
| September 09, 2025 | 92.97 | 92.29 | 92.29 | 92.97 | 91.13 | 1.71M |
| September 08, 2025 | 90.67 | 90.71 | 90.71 | 93 | 89.53 | 712,804 |
| September 05, 2025 | 89.95 | 89.29 | 89.29 | 89.99 | 89.01 | 411,357 |
| September 04, 2025 | 91.63 | 88.96 | 88.96 | 91.63 | 88.23 | 1.44M |
| September 03, 2025 | 89.68 | 88.96 | 88.96 | 89.95 | 88.31 | 1.39M |
| September 02, 2025 | 89 | 87.5 | 87.5 | 89 | 87.05 | 408,200 |
| September 01, 2025 | 83.85 | 87.62 | 87.62 | 88.28 | 83.85 | 3.05M |
| August 29, 2025 | 87.08 | 86 | 86 | 87.08 | 85.05 | 285,141 |
| August 28, 2025 | 86.45 | 84.96 | 84.96 | 86.45 | 84.52 | 237,922 |
| August 26, 2025 | 83 | 84.35 | 84.35 | 85.48 | 83 | 1.15M |
| August 25, 2025 | 84.99 | 84.12 | 84.12 | 84.99 | 83.52 | 315,103 |
| August 22, 2025 | 83.48 | 83.19 | 83.19 | 83.48 | 83.02 | 1.11M |
| August 21, 2025 | 82.63 | 83.15 | 83.15 | 83.29 | 82.63 | 281,170 |
| August 20, 2025 | 80.84 | 82.63 | 82.63 | 82.83 | 80.84 | 395,958 |
| August 19, 2025 | 85.53 | 82.92 | 82.92 | 85.53 | 82.8 | 242,138 |
| August 18, 2025 | 83.97 | 83.45 | 83.45 | 83.97 | 83 | 252,951 |
| August 14, 2025 | 83 | 83.74 | 83.74 | 84.33 | 83 | 134,410 |
| August 13, 2025 | 83.73 | 83.79 | 83.79 | 83.93 | 83.48 | 1.1M |
| August 12, 2025 | 85.77 | 83.54 | 83.54 | 85.77 | 83.33 | 197,848 |
| August 11, 2025 | 85.09 | 83.68 | 83.68 | 86.57 | 83.5 | 1.38M |
| August 08, 2025 | 86 | 85.09 | 85.09 | 86 | 84.8 | 1.45M |
| August 07, 2025 | 85.1 | 84.8 | 84.8 | 85.1 | 84.27 | 1.2M |
| August 06, 2025 | 85.33 | 84.04 | 84.04 | 85.33 | 83.95 | 220,764 |
| August 05, 2025 | 84.8 | 84.19 | 84.19 | 84.8 | 84.13 | 196,739 |
| August 04, 2025 | 84.93 | 84.04 | 84.04 | 84.93 | 83.07 | 666,074 |
| August 01, 2025 | 82.69 | 82.46 | 82.46 | 82.69 | 82.01 | 171,739 |
| July 31, 2025 | 82.81 | 82.75 | 82.75 | 83.09 | 82 | 232,090 |
| July 30, 2025 | 84.55 | 83.11 | 83.11 | 84.55 | 82.59 | 210,095 |
| July 29, 2025 | 80.46 | 82.49 | 82.49 | 84.59 | 80.46 | 1.11M |