114.80
+1.61(+1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 114.03 | 114.86 | 114.86 | 115.29 | 113.84 | 4.62M |
| August 14, 2025 | 113.64 | 113.19 | 113.19 | 113.9 | 112.6 | 2.29M |
| August 13, 2025 | 113.51 | 113.56 | 113.56 | 114.63 | 112.81 | 3.14M |
| August 12, 2025 | 113.29 | 113.51 | 113.51 | 113.91 | 112.93 | 3.08M |
| August 11, 2025 | 110.64 | 113.2 | 113.2 | 113.45 | 110.55 | 7.46M |
| August 08, 2025 | 112 | 110.63 | 110.63 | 112.05 | 110.18 | 3.58M |
| August 07, 2025 | 110.55 | 111.91 | 111.91 | 112.25 | 109.3 | 8.57M |
| August 06, 2025 | 111.2 | 111.71 | 111.71 | 112.58 | 110 | 8.13M |
| August 05, 2025 | 111.65 | 110.72 | 110.72 | 112.12 | 110.22 | 3.57M |
| August 04, 2025 | 109.79 | 111.69 | 111.69 | 111.98 | 109.2 | 5.25M |
| August 01, 2025 | 111.38 | 109.29 | 109.29 | 111.61 | 108.81 | 6.98M |
| July 31, 2025 | 112.7 | 111.38 | 111.38 | 113.58 | 111.03 | 7.81M |
| July 30, 2025 | 112.9 | 114.14 | 114.14 | 116.1 | 112.9 | 22.48M |
| July 29, 2025 | 111.31 | 112.17 | 112.17 | 112.71 | 110.3 | 6.27M |
| July 28, 2025 | 113.1 | 111.5 | 111.5 | 115.35 | 111.2 | 8.54M |
| July 25, 2025 | 114.7 | 113.14 | 113.14 | 116.35 | 112.6 | 11.4M |
| July 24, 2025 | 113.3 | 114.69 | 114.69 | 115.5 | 112.25 | 6.53M |
| July 23, 2025 | 113.45 | 113.23 | 113.23 | 113.55 | 112.34 | 4.18M |
| July 22, 2025 | 114.99 | 113.13 | 113.13 | 115.15 | 112.9 | 4.41M |
| July 21, 2025 | 115 | 114.67 | 114.67 | 115.55 | 113.84 | 3.79M |
| July 18, 2025 | 116.39 | 115.02 | 115.02 | 116.75 | 114.9 | 4.49M |
| July 17, 2025 | 118.31 | 116.1 | 116.1 | 118.47 | 115.86 | 7.48M |
| July 16, 2025 | 115.82 | 118.02 | 118.02 | 118.4 | 115.54 | 8.21M |
| July 15, 2025 | 115.25 | 115.79 | 115.79 | 116.36 | 114.75 | 5.54M |
| July 14, 2025 | 114.26 | 114.98 | 114.98 | 115.87 | 113.84 | 5.25M |
| July 11, 2025 | 114.19 | 114.56 | 114.56 | 115.45 | 113.57 | 6.81M |
| July 10, 2025 | 116.21 | 114.42 | 114.42 | 116.46 | 113.8 | 7.64M |
| July 09, 2025 | 117.39 | 115.91 | 115.91 | 117.39 | 115.6 | 6.15M |
| July 08, 2025 | 117.77 | 116.96 | 116.96 | 118.58 | 116.05 | 6.65M |
| July 07, 2025 | 118.4 | 117.72 | 117.72 | 119.14 | 117.4 | 10.44M |
| July 04, 2025 | 118.8 | 117.81 | 117.81 | 119.35 | 116.93 | 7.34M |
| July 03, 2025 | 119.8 | 118.49 | 118.49 | 119.8 | 117.8 | 6.58M |
| July 02, 2025 | 121.09 | 119.26 | 119.26 | 121.63 | 118.75 | 9.88M |
| July 01, 2025 | 119.12 | 121.09 | 121.09 | 121.5 | 117.57 | 18.67M |
| June 30, 2025 | 117.55 | 118.56 | 118.56 | 119.7 | 117.35 | 14.14M |
| June 27, 2025 | 117.4 | 116.77 | 116.77 | 120.4 | 116.5 | 17.38M |
| June 26, 2025 | 116.25 | 116.95 | 116.95 | 117.25 | 115.41 | 8.71M |
| June 25, 2025 | 116.25 | 116.15 | 116.15 | 116.59 | 115.2 | 7.12M |
| June 24, 2025 | 115.99 | 115.27 | 115.27 | 117.36 | 114.85 | 10.05M |
| June 23, 2025 | 112 | 114.41 | 114.41 | 114.6 | 112 | 9.32M |
| June 20, 2025 | 111.56 | 113.18 | 113.18 | 115 | 111.56 | 14.6M |
| June 19, 2025 | 118.65 | 115.68 | 111.63 | 119.3 | 114.47 | 21.42M |
| June 18, 2025 | 119.85 | 119.68 | 115.49 | 120.7 | 118.84 | 10.34M |
| June 17, 2025 | 122.89 | 119.65 | 115.46 | 122.89 | 119.25 | 10.25M |
| June 16, 2025 | 121.69 | 121.55 | 117.29 | 121.69 | 118.36 | 9.46M |
| June 13, 2025 | 119 | 121.19 | 121.19 | 121.45 | 118.42 | 8.56M |
| June 12, 2025 | 124.22 | 122.77 | 122.77 | 125.15 | 122.29 | 8.82M |
| June 11, 2025 | 126.9 | 123.95 | 123.95 | 126.9 | 123.4 | 13.18M |
| June 10, 2025 | 130.1 | 126.28 | 126.28 | 130.24 | 125.91 | 15.72M |
| June 09, 2025 | 125.6 | 129.31 | 129.31 | 129.99 | 125.4 | 23.76M |
| June 06, 2025 | 124.5 | 124.38 | 124.38 | 126.75 | 122.91 | 12.06M |
| June 05, 2025 | 125.5 | 124.25 | 124.25 | 125.99 | 123.65 | 4.69M |
| June 04, 2025 | 124.94 | 124.89 | 124.89 | 125.79 | 123.1 | 5.81M |
| June 03, 2025 | 126 | 124.59 | 124.59 | 127.46 | 123.58 | 13.93M |
| June 02, 2025 | 122.78 | 125.25 | 125.25 | 125.8 | 121.82 | 20.84M |
| May 30, 2025 | 119.65 | 121.94 | 121.94 | 122.61 | 117.8 | 17.48M |
| May 29, 2025 | 121.01 | 119.21 | 119.21 | 121.44 | 118.5 | 8.54M |
| May 28, 2025 | 117.2 | 119.94 | 119.94 | 120.25 | 116.95 | 18.82M |
| May 27, 2025 | 117.6 | 116.72 | 116.72 | 117.72 | 116.1 | 9.83M |
| May 26, 2025 | 117.4 | 117.31 | 117.31 | 118.4 | 116.56 | 5.19M |