111.64
-4.8(-4.12%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 116.5 | 111.64 | 111.64 | 117.52 | 110.62 | 173,201 |
October 16, 2025 | 115.26 | 116.44 | 116.44 | 118.97 | 115.04 | 98,235 |
October 15, 2025 | 119 | 116.48 | 116.48 | 119.18 | 115.6 | 139,006 |
October 14, 2025 | 121 | 117.63 | 117.63 | 124.89 | 115.2 | 638,522 |
October 13, 2025 | 126.98 | 120.03 | 120.03 | 127.04 | 118.82 | 200,839 |
October 10, 2025 | 126 | 125.72 | 125.72 | 130.09 | 123.3 | 180,029 |
October 09, 2025 | 119.25 | 126.69 | 126.69 | 133.23 | 116.01 | 387,953 |
October 08, 2025 | 123.05 | 119.25 | 119.25 | 124.99 | 118.51 | 189,818 |
October 07, 2025 | 124.18 | 121.83 | 121.83 | 125.99 | 120.3 | 74,954 |
October 06, 2025 | 126.37 | 126.08 | 126.08 | 127.48 | 122.28 | 147,355 |
October 03, 2025 | 126.5 | 124.2 | 124.2 | 128.78 | 122.43 | 103,645 |
October 01, 2025 | 120 | 127.13 | 127.13 | 128.88 | 116.43 | 312,782 |
September 30, 2025 | 126.95 | 121.12 | 121.12 | 130 | 119.82 | 232,154 |
September 29, 2025 | 135.79 | 128.88 | 128.88 | 136.79 | 127.9 | 171,588 |
September 26, 2025 | 134 | 132.6 | 132.6 | 141.32 | 127.9 | 405,884 |
September 25, 2025 | 135.2 | 134.86 | 134.86 | 138.74 | 131.1 | 245,001 |
September 24, 2025 | 136.93 | 134.18 | 134.18 | 139.39 | 132.93 | 340,595 |
September 23, 2025 | 131.92 | 136.93 | 136.93 | 138 | 131.92 | 661,235 |
September 22, 2025 | 122.5 | 131.38 | 131.38 | 135 | 122.5 | 661,648 |
September 19, 2025 | 123 | 123.22 | 123.22 | 125.05 | 120.51 | 263,378 |
September 18, 2025 | 117.1 | 122.22 | 122.22 | 123.9 | 117.1 | 222,323 |
September 17, 2025 | 118.8 | 119.79 | 119.79 | 120.7 | 114.32 | 178,879 |
September 16, 2025 | 121.4 | 117.35 | 117.35 | 122.58 | 116.3 | 135,452 |
September 15, 2025 | 119.05 | 119.49 | 119.49 | 123 | 115.1 | 211,307 |
September 12, 2025 | 114.7 | 118.29 | 118.29 | 120 | 114.24 | 285,426 |
September 11, 2025 | 109.45 | 114.3 | 114.3 | 115.49 | 109.34 | 229,668 |
September 10, 2025 | 112.8 | 108.06 | 108.06 | 115 | 107.56 | 191,268 |
September 09, 2025 | 116.99 | 111.09 | 111.09 | 118 | 110.01 | 195,867 |
September 08, 2025 | 109.41 | 114.98 | 114.98 | 118.44 | 108.99 | 282,110 |
September 05, 2025 | 112.75 | 109.47 | 109.47 | 114 | 103.71 | 127,659 |
September 04, 2025 | 109 | 109.17 | 109.17 | 111 | 106 | 273,957 |
September 03, 2025 | 100.1 | 105.72 | 105.72 | 105.72 | 98.99 | 212,263 |
September 02, 2025 | 95 | 100.69 | 100.69 | 102.15 | 93.25 | 224,870 |
September 01, 2025 | 96.9 | 97.29 | 97.29 | 98.7 | 94.1 | 62,478 |
August 29, 2025 | 92.49 | 95.01 | 95.01 | 99.09 | 92.49 | 66,579 |
August 28, 2025 | 91.5 | 94.38 | 94.38 | 94.9 | 91.5 | 23,479 |
August 26, 2025 | 90.82 | 93.04 | 93.04 | 94.98 | 90.05 | 60,768 |
August 25, 2025 | 91.01 | 92.08 | 92.08 | 92.85 | 91.01 | 36,383 |
August 22, 2025 | 90.3 | 91.01 | 91.01 | 92.69 | 90.3 | 32,234 |
August 21, 2025 | 93.25 | 91.19 | 91.19 | 93.25 | 91 | 16,897 |
August 20, 2025 | 93.62 | 91.76 | 91.76 | 93.62 | 91 | 26,422 |
August 19, 2025 | 90 | 93.62 | 93.62 | 94.75 | 90 | 23,550 |
August 18, 2025 | 93.85 | 92.83 | 92.83 | 95.8 | 90 | 82,907 |
August 14, 2025 | 92.08 | 92.35 | 92.35 | 94.9 | 90 | 45,828 |
August 13, 2025 | 93 | 92.08 | 92.08 | 97 | 90.61 | 68,330 |
August 12, 2025 | 92.39 | 94.09 | 94.09 | 95 | 90 | 20,494 |
August 11, 2025 | 93.51 | 92.17 | 92.17 | 95 | 91.96 | 77,441 |
August 08, 2025 | 100 | 96.8 | 96.8 | 100 | 96.5 | 50,275 |
August 07, 2025 | 96.55 | 100.04 | 100.04 | 100.97 | 94.53 | 158,209 |
August 06, 2025 | 95.49 | 99.51 | 99.51 | 100.1 | 91.91 | 117,562 |
August 05, 2025 | 96.01 | 95.49 | 95.49 | 97.5 | 92.7 | 18,081 |
August 04, 2025 | 94.02 | 95.54 | 95.54 | 97.5 | 94.02 | 68,430 |
August 01, 2025 | 92.98 | 94.02 | 94.02 | 95.74 | 91.5 | 109,158 |
July 31, 2025 | 86.79 | 91.19 | 91.19 | 91.19 | 84.31 | 45,240 |
July 30, 2025 | 86.49 | 86.85 | 86.85 | 88.5 | 85.6 | 55,452 |
July 29, 2025 | 89.99 | 87.69 | 87.69 | 89.99 | 86 | 90,835 |
July 28, 2025 | 88.79 | 90.17 | 90.17 | 91.8 | 88.79 | 125,164 |
July 25, 2025 | 99.4 | 93.47 | 93.47 | 99.4 | 93.47 | 120,848 |
July 24, 2025 | 96.02 | 98.39 | 98.39 | 99.36 | 95.1 | 68,077 |
July 23, 2025 | 100.99 | 99.36 | 99.36 | 101.5 | 95.95 | 97,208 |