109.14
-5.75(-5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 114.89 | 109.14 | 109.14 | 114.97 | 109.14 | 24,954 |
| August 18, 2025 | 114.89 | 114.89 | 114.89 | 114.89 | 109.9 | 93,463 |
| August 14, 2025 | 109.42 | 109.42 | 109.42 | 109.42 | 104.1 | 85,733 |
| August 13, 2025 | 93.8 | 99.48 | 99.48 | 99.48 | 92 | 66,961 |
| August 12, 2025 | 94.67 | 90.44 | 90.44 | 94.7 | 88.72 | 4,938 |
| August 11, 2025 | 87.7 | 91.91 | 91.91 | 92.7 | 81.03 | 12,709 |
| August 08, 2025 | 85.99 | 85.39 | 85.39 | 88 | 79.01 | 10,861 |
| August 07, 2025 | 78.18 | 81.38 | 81.38 | 82.9 | 78.18 | 1,204 |
| August 06, 2025 | 84.9 | 83.14 | 83.14 | 84.9 | 83 | 565 |
| August 05, 2025 | 89.16 | 84.97 | 84.97 | 89.16 | 84.8 | 1,881 |
| August 04, 2025 | 85.18 | 88.72 | 88.72 | 89.3 | 83.8 | 5,613 |
| August 01, 2025 | 87.7 | 85.63 | 85.63 | 87.7 | 84.7 | 1,374 |
| July 31, 2025 | 89.49 | 87.41 | 87.41 | 89.49 | 87 | 688 |
| July 30, 2025 | 87.51 | 88.06 | 88.06 | 89.53 | 87.3 | 2,722 |
| July 29, 2025 | 87.21 | 89.97 | 89.97 | 90.5 | 86.61 | 5,821 |
| July 28, 2025 | 93.6 | 89.19 | 89.19 | 93.6 | 89.05 | 6,925 |
| July 25, 2025 | 88.96 | 90.02 | 90.02 | 90.98 | 88.96 | 3,927 |
| July 24, 2025 | 90.63 | 88.81 | 88.81 | 90.79 | 86.77 | 3,800 |
| July 23, 2025 | 90.5 | 89.18 | 89.18 | 90.5 | 88 | 6,441 |
| July 22, 2025 | 89.21 | 89 | 89 | 90.5 | 89 | 1,574 |
| July 21, 2025 | 88.87 | 89.26 | 89.26 | 91.49 | 88.52 | 2,108 |
| July 18, 2025 | 91.53 | 88.87 | 88.87 | 91.89 | 88.71 | 4,566 |
| July 17, 2025 | 89.11 | 89.72 | 89.72 | 91 | 88.79 | 3,266 |
| July 16, 2025 | 90 | 88.91 | 88.91 | 91.95 | 87.31 | 6,563 |
| July 15, 2025 | 88.88 | 89.02 | 89.02 | 89.43 | 84.7 | 9,922 |
| July 14, 2025 | 83 | 85.45 | 85.45 | 86.9 | 81.61 | 4,456 |
| July 11, 2025 | 85.03 | 83.37 | 83.37 | 85.77 | 82.61 | 2,004 |
| July 10, 2025 | 85.76 | 84.56 | 84.56 | 87.49 | 83.25 | 3,514 |
| July 09, 2025 | 84.16 | 85.14 | 85.14 | 86.05 | 81.23 | 10,207 |
| July 08, 2025 | 85.1 | 85.19 | 85.19 | 87.08 | 83.61 | 4,397 |
| July 07, 2025 | 91.3 | 87.21 | 87.21 | 91.3 | 86.02 | 6,183 |
| July 04, 2025 | 93.49 | 89.21 | 89.21 | 93.49 | 87.5 | 10,521 |
| July 03, 2025 | 92.3 | 90.06 | 90.06 | 94.99 | 88.02 | 52,405 |
| July 02, 2025 | 92.64 | 91.2 | 91.2 | 92.64 | 90.7 | 27,131 |
| July 01, 2025 | 87.9 | 88.23 | 88.23 | 88.23 | 85.06 | 18,747 |
| June 30, 2025 | 80.03 | 84.03 | 84.03 | 84.03 | 80 | 10,137 |
| June 27, 2025 | 77 | 80.03 | 80.03 | 80.65 | 77 | 8,037 |
| June 26, 2025 | 77.74 | 78.24 | 78.24 | 79.99 | 77 | 2,297 |
| June 25, 2025 | 76.73 | 77.74 | 77.74 | 78.98 | 76 | 8,384 |
| June 24, 2025 | 75 | 76.93 | 76.93 | 78 | 75 | 9,208 |
| June 23, 2025 | 74.07 | 74.5 | 74.5 | 74.5 | 73.01 | 1,662 |
| June 20, 2025 | 77.38 | 74.5 | 74.5 | 77.38 | 73.8 | 1,326 |
| June 19, 2025 | 77.07 | 77 | 77 | 77.77 | 74.51 | 979 |
| June 18, 2025 | 76 | 77.07 | 77.07 | 79 | 74.51 | 5,893 |
| June 17, 2025 | 76.83 | 75.98 | 75.98 | 76.83 | 74.25 | 1,999 |
| June 16, 2025 | 74.46 | 73.18 | 73.18 | 75.96 | 73.17 | 1,297 |
| June 13, 2025 | 72.01 | 74.46 | 74.46 | 75 | 72.01 | 51 |
| June 12, 2025 | 76.27 | 73.12 | 73.12 | 76.27 | 73.04 | 3,670 |
| June 11, 2025 | 75.76 | 74.39 | 74.39 | 75.76 | 72.32 | 2,389 |
| June 10, 2025 | 76.9 | 75.39 | 75.39 | 76.9 | 74.01 | 1,641 |
| June 09, 2025 | 76.99 | 74 | 74 | 76.99 | 73.5 | 2,395 |
| June 06, 2025 | 74.49 | 73.93 | 73.93 | 74.99 | 72.04 | 1,304 |
| June 05, 2025 | 73.15 | 74.49 | 74.49 | 74.5 | 73.06 | 1,540 |
| June 04, 2025 | 75 | 73.15 | 73.15 | 75 | 72.99 | 3,752 |
| June 03, 2025 | 75.37 | 74.18 | 74.18 | 75.37 | 73.5 | 1,690 |
| June 02, 2025 | 75.25 | 75 | 75 | 75.25 | 72.5 | 4,624 |
| May 30, 2025 | 72.6 | 74.98 | 74.98 | 75.5 | 72.6 | 2,863 |
| May 29, 2025 | 74.98 | 72.93 | 72.93 | 74.98 | 72.9 | 5,666 |
| May 28, 2025 | 77.99 | 75.53 | 75.53 | 77.99 | 73.5 | 1,990 |
| May 27, 2025 | 77.84 | 75.75 | 75.75 | 77.84 | 72.61 | 3,611 |