116.70
+7.23(+6.60%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 22, 2025 | 100.19 | 98.54 | 98.54 | 101.9 | 96.3 | 103,213 |
July 21, 2025 | 97.73 | 100.19 | 100.19 | 102 | 96.4 | 134,051 |
July 18, 2025 | 97 | 97.73 | 97.73 | 97.73 | 96 | 65,355 |
July 17, 2025 | 97.92 | 95.82 | 95.82 | 97.92 | 95.82 | 55,099 |
July 16, 2025 | 96.7 | 96 | 96 | 96.7 | 96 | 73,590 |
July 15, 2025 | 94 | 95 | 95 | 95.2 | 93.1 | 55,476 |
July 14, 2025 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 48,645 |
July 11, 2025 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | 51,184 |
July 10, 2025 | 88 | 89.76 | 89.76 | 89.76 | 87.99 | 28,163 |
July 09, 2025 | 89 | 88 | 88 | 89 | 87.82 | 13,747 |
July 08, 2025 | 89.51 | 89.51 | 89.51 | 91 | 89.51 | 63,977 |
July 07, 2025 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | 6,643 |
July 04, 2025 | 94.6 | 93.21 | 93.21 | 94.6 | 93.21 | 143,676 |
July 03, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 42,131 |
July 02, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | 24,495 |
July 01, 2025 | 87.46 | 89.16 | 89.16 | 89.16 | 87.46 | 36,237 |
June 30, 2025 | 87.55 | 87.42 | 87.42 | 87.55 | 87.4 | 39,088 |
June 27, 2025 | 89.2 | 89.18 | 89.18 | 89.2 | 89.18 | 2,428 |
June 26, 2025 | 92.77 | 91 | 91 | 92.77 | 91 | 7,169 |
June 25, 2025 | 92 | 92.77 | 92.77 | 92.77 | 92 | 62,924 |
June 24, 2025 | 90.05 | 90.96 | 90.96 | 90.97 | 90.05 | 47,387 |
June 23, 2025 | 87.02 | 89.19 | 89.19 | 89.19 | 87.02 | 19,996 |
June 20, 2025 | 85.75 | 87.45 | 87.45 | 87.45 | 85.75 | 40,256 |
June 19, 2025 | 87.49 | 85.74 | 85.74 | 87.49 | 85.74 | 22,972 |
June 18, 2025 | 86.96 | 87.49 | 87.49 | 87.49 | 86.96 | 85,529 |
June 17, 2025 | 89.15 | 88.74 | 88.74 | 89.15 | 88.74 | 183,462 |
June 16, 2025 | 90.11 | 90.56 | 90.56 | 90.56 | 90.11 | 76,718 |
June 13, 2025 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | 30,348 |
June 12, 2025 | 93.99 | 93.83 | 93.83 | 93.99 | 93.83 | 79,670 |