106.74
-0.69(-0.64%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
June 18, 2025 | 123.65 | 118.98 | 118.98 | 124.42 | 118.15 | 7,382 |
June 17, 2025 | 124.65 | 122.03 | 122.03 | 126 | 121.5 | 2,888 |
June 16, 2025 | 125.6 | 123.62 | 123.62 | 127.39 | 122.04 | 5,913 |
June 13, 2025 | 127.3 | 123.72 | 123.72 | 127.81 | 123 | 7,201 |
June 12, 2025 | 128.85 | 127.98 | 127.98 | 129.01 | 125 | 14,098 |
June 11, 2025 | 120.3 | 126.71 | 126.71 | 129.78 | 118.71 | 18,244 |
June 10, 2025 | 120.85 | 119.91 | 119.91 | 122 | 118.11 | 5,612 |
June 09, 2025 | 120.97 | 120.13 | 120.13 | 123 | 117.01 | 6,284 |
June 06, 2025 | 119.5 | 119.76 | 119.76 | 122.5 | 117.61 | 18,038 |
June 05, 2025 | 119.51 | 117.44 | 117.44 | 122.39 | 117 | 10,029 |
June 04, 2025 | 117.8 | 117.52 | 117.52 | 122 | 117 | 13,266 |
June 03, 2025 | 123.4 | 116.81 | 116.81 | 123.5 | 114.1 | 10,157 |
June 02, 2025 | 128 | 119.42 | 119.42 | 128 | 117.55 | 11,844 |
May 30, 2025 | 126 | 124.59 | 124.59 | 129 | 120 | 13,639 |