107.84
+2.56(+2.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 107.57 | 107.84 | 107.84 | 120.8 | 106.86 | 47,369 |
| September 11, 2025 | 110.2 | 105.28 | 105.28 | 110.2 | 105.02 | 3,466 |
| September 10, 2025 | 103.23 | 108.44 | 108.44 | 117.8 | 102.05 | 16,960 |
| September 09, 2025 | 102.66 | 100.71 | 100.71 | 104.19 | 100 | 6,076 |
| September 08, 2025 | 105.76 | 102.87 | 102.87 | 105.76 | 101.1 | 3,072 |
| September 05, 2025 | 105.5 | 103.84 | 103.84 | 108.59 | 103 | 4,100 |
| September 04, 2025 | 103.4 | 101.98 | 101.98 | 106 | 101.05 | 6,722 |
| September 03, 2025 | 102.45 | 102.83 | 102.83 | 105.99 | 101.06 | 3,243 |
| September 02, 2025 | 102.94 | 101.62 | 101.62 | 103.9 | 98.82 | 9,001 |
| September 01, 2025 | 98.62 | 100.39 | 100.39 | 102.29 | 98.51 | 4,634 |
| August 29, 2025 | 102.14 | 98.62 | 98.62 | 104.8 | 97 | 19,378 |
| August 28, 2025 | 104.78 | 101.1 | 101.1 | 105.9 | 100 | 5,247 |
| August 26, 2025 | 106.23 | 103.32 | 103.32 | 108.28 | 102.21 | 5,258 |
| August 25, 2025 | 107.01 | 106.42 | 106.42 | 113.99 | 104.2 | 12,697 |
| August 22, 2025 | 106.7 | 106.74 | 106.74 | 110.96 | 105.5 | 6,793 |
| August 21, 2025 | 109.01 | 107.43 | 107.43 | 111.99 | 106.65 | 7,783 |
| August 20, 2025 | 108.01 | 108.94 | 108.94 | 110 | 105.16 | 6,548 |
| August 19, 2025 | 106.22 | 106.6 | 106.6 | 115.01 | 101.42 | 36,367 |
| August 18, 2025 | 104.1 | 103.97 | 103.97 | 104.1 | 100.24 | 11,455 |
| August 14, 2025 | 102 | 101.56 | 101.56 | 103.9 | 98.65 | 7,426 |
| August 13, 2025 | 107 | 100.16 | 100.16 | 107 | 99.2 | 20,917 |
| August 12, 2025 | 111.3 | 104.26 | 104.26 | 111.5 | 103 | 13,595 |
| August 11, 2025 | 110 | 107.73 | 107.73 | 112.83 | 106.3 | 12,576 |
| August 08, 2025 | 113.8 | 108.84 | 108.84 | 113.8 | 106.01 | 4,458 |
| August 07, 2025 | 113.5 | 112.27 | 112.27 | 115 | 109.51 | 11,985 |
| August 06, 2025 | 114.13 | 112.71 | 112.71 | 116.52 | 112 | 12,537 |
| August 05, 2025 | 114.65 | 112.8 | 112.8 | 117.24 | 111.12 | 13,247 |
| August 04, 2025 | 114.95 | 113.23 | 113.23 | 118.66 | 111.2 | 10,698 |
| August 01, 2025 | 119.95 | 114.95 | 114.95 | 119.95 | 114.15 | 5,703 |
| July 31, 2025 | 119.99 | 117.1 | 117.1 | 120 | 116.01 | 7,744 |
| July 30, 2025 | 118.8 | 117.68 | 117.68 | 119.69 | 117 | 5,505 |
| July 29, 2025 | 120.65 | 117.96 | 117.96 | 122.94 | 116 | 3,957 |
| July 28, 2025 | 123 | 119.56 | 119.56 | 123 | 119 | 4,097 |
| July 25, 2025 | 120.8 | 119.4 | 119.4 | 121.5 | 117.15 | 7,718 |
| July 24, 2025 | 123.18 | 118.31 | 118.31 | 123.18 | 118.2 | 2,581 |
| July 23, 2025 | 120.62 | 119.95 | 119.95 | 121.9 | 118.18 | 9,819 |
| July 22, 2025 | 122.2 | 119.31 | 119.31 | 122.42 | 119.3 | 6,623 |
| July 21, 2025 | 122.65 | 119.47 | 119.47 | 122.65 | 118 | 2,832 |
| July 18, 2025 | 119.55 | 118.65 | 118.65 | 120.71 | 118.2 | 8,449 |
| July 17, 2025 | 120.23 | 118.22 | 118.22 | 121.78 | 118 | 3,654 |
| July 16, 2025 | 119.8 | 120.23 | 120.23 | 121.98 | 116.06 | 14,440 |
| July 15, 2025 | 120.65 | 118.23 | 118.23 | 120.74 | 118 | 1,911 |
| July 14, 2025 | 119.2 | 118.05 | 118.05 | 121.35 | 117.9 | 6,101 |
| July 11, 2025 | 120.85 | 117.74 | 117.74 | 122.29 | 116.1 | 17,905 |
| July 10, 2025 | 121 | 120.54 | 120.54 | 123.09 | 119.46 | 7,003 |
| July 09, 2025 | 122.73 | 120.57 | 120.57 | 122.75 | 119.8 | 6,046 |
| July 08, 2025 | 122 | 120.18 | 120.18 | 123.33 | 119.62 | 10,093 |
| July 07, 2025 | 121.05 | 120.08 | 120.08 | 122.55 | 119.31 | 4,207 |
| July 04, 2025 | 124.68 | 121.65 | 121.65 | 124.69 | 119.5 | 8,706 |
| July 03, 2025 | 124.6 | 121.34 | 121.34 | 125.5 | 120.6 | 8,825 |
| July 02, 2025 | 123.6 | 123.77 | 123.77 | 125.79 | 120.36 | 10,455 |
| July 01, 2025 | 124.2 | 121.55 | 121.55 | 124.3 | 120.35 | 16,122 |
| June 30, 2025 | 123.8 | 122.39 | 122.39 | 125.68 | 120 | 12,611 |
| June 27, 2025 | 127.27 | 122.27 | 122.27 | 128 | 121.12 | 20,965 |
| June 26, 2025 | 130 | 123.5 | 123.5 | 131.33 | 123 | 9,980 |
| June 25, 2025 | 129 | 127.57 | 127.57 | 129.98 | 123 | 22,867 |
| June 24, 2025 | 122.65 | 127.26 | 127.26 | 132 | 119.4 | 18,699 |
| June 23, 2025 | 120.76 | 118.85 | 118.85 | 123.03 | 117.05 | 20,439 |
| June 20, 2025 | 122.18 | 120.76 | 120.76 | 124.61 | 119.79 | 18,944 |
| June 19, 2025 | 119.2 | 120.03 | 120.03 | 124.99 | 119.2 | 12,415 |