116.80
-0.5(-0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 117.3 | 116.8 | 116.8 | 118.99 | 115.99 | 379,092 |
| June 30, 2025 | 115.51 | 117.3 | 117.3 | 119.44 | 115.51 | 576,659 |
| June 27, 2025 | 117.5 | 116.04 | 116.04 | 118.07 | 115.6 | 285,497 |
| June 26, 2025 | 116.45 | 116.89 | 116.89 | 117.4 | 114.12 | 378,797 |
| June 25, 2025 | 112.2 | 115.72 | 115.72 | 116.79 | 112.2 | 414,793 |
| June 24, 2025 | 111.1 | 111.73 | 111.73 | 114.24 | 111.1 | 400,687 |
| June 23, 2025 | 109.11 | 110.49 | 110.49 | 111.94 | 109 | 277,129 |
| June 20, 2025 | 109.65 | 110.54 | 110.54 | 111.77 | 109.52 | 217,774 |
| June 19, 2025 | 113.45 | 109.45 | 109.45 | 114.47 | 108.48 | 668,559 |
| June 18, 2025 | 114.1 | 113.18 | 113.18 | 115.11 | 112.57 | 226,201 |
| June 17, 2025 | 114.8 | 114.13 | 114.13 | 115.84 | 113.2 | 389,428 |
| June 16, 2025 | 115.27 | 114.21 | 114.21 | 116.69 | 112.53 | 354,023 |
| June 13, 2025 | 115.8 | 115.29 | 115.29 | 116.53 | 114 | 558,147 |
| June 12, 2025 | 120.5 | 117.9 | 117.9 | 121.6 | 117.25 | 523,162 |
| June 11, 2025 | 118.1 | 120.35 | 120.35 | 123.8 | 117.55 | 1.96M |
| June 10, 2025 | 117.9 | 117.76 | 117.76 | 118.8 | 116.92 | 315,187 |
| June 09, 2025 | 117 | 117.11 | 117.11 | 119.3 | 115.87 | 746,549 |
| June 06, 2025 | 117.94 | 116.61 | 116.61 | 118 | 116.12 | 281,530 |
| June 05, 2025 | 116.35 | 117.01 | 117.01 | 119.4 | 116.35 | 394,845 |
| June 04, 2025 | 116.06 | 116.68 | 116.68 | 118.7 | 115.25 | 464,060 |
| June 03, 2025 | 119.46 | 116.01 | 116.01 | 119.83 | 115.6 | 559,110 |
| June 02, 2025 | 120.2 | 118.88 | 118.88 | 122.45 | 117.77 | 1.14M |
| May 30, 2025 | 113.44 | 119.07 | 119.07 | 121.7 | 113.11 | 2.36M |
| May 29, 2025 | 112.9 | 113.79 | 113.79 | 114.48 | 112.9 | 187,803 |
| May 28, 2025 | 112.2 | 112.61 | 112.61 | 114.54 | 112.2 | 210,585 |
| May 27, 2025 | 112.7 | 112.96 | 112.96 | 113.87 | 112.1 | 228,019 |
| May 26, 2025 | 114.6 | 113.1 | 113.1 | 115.87 | 112.78 | 368,472 |
| May 23, 2025 | 115 | 114.7 | 114.7 | 115.79 | 113.51 | 376,808 |
| May 22, 2025 | 114.23 | 114.46 | 114.46 | 115.43 | 113.86 | 331,203 |
| May 21, 2025 | 114.39 | 114.65 | 114.65 | 115.87 | 113.2 | 340,292 |
| May 20, 2025 | 117.25 | 114.59 | 114.59 | 117.5 | 113.6 | 525,388 |
| May 19, 2025 | 113.14 | 116.71 | 116.71 | 117.8 | 113.1 | 814,949 |
| May 16, 2025 | 112.65 | 113.14 | 113.14 | 114.1 | 112.09 | 345,198 |
| May 15, 2025 | 111.3 | 112.64 | 112.64 | 112.99 | 110.48 | 309,081 |
| May 14, 2025 | 110 | 110.98 | 110.98 | 111.1 | 109.62 | 287,285 |
| May 13, 2025 | 109.08 | 109.81 | 109.81 | 111 | 108.11 | 388,418 |
| May 12, 2025 | 106.31 | 109.01 | 109.01 | 109.45 | 106.31 | 507,145 |
| May 09, 2025 | 101.99 | 103.79 | 103.79 | 104.3 | 100.75 | 275,207 |
| May 08, 2025 | 102.05 | 105.43 | 105.43 | 106.21 | 102.05 | 413,603 |
| May 07, 2025 | 102.05 | 105.43 | 105.43 | 106.21 | 102.05 | 413,773 |
| May 06, 2025 | 107.61 | 104.34 | 104.34 | 108.27 | 104 | 355,967 |
| May 05, 2025 | 108.03 | 107.61 | 107.61 | 109.05 | 107.32 | 294,401 |
| May 02, 2025 | 108.03 | 107.44 | 107.44 | 109.72 | 107 | 283,053 |
| April 30, 2025 | 109.96 | 108.03 | 108.03 | 110.1 | 106.94 | 381,234 |
| April 29, 2025 | 110.3 | 109.81 | 109.81 | 112.79 | 108.54 | 325,600 |
| April 28, 2025 | 109.45 | 110.14 | 110.14 | 113.9 | 107.39 | 682,351 |
| April 25, 2025 | 116 | 110.68 | 110.68 | 116.45 | 109.4 | 758,469 |
| April 24, 2025 | 114.2 | 115.68 | 115.68 | 116.9 | 114.05 | 560,392 |
| April 23, 2025 | 114.9 | 114.75 | 114.75 | 116 | 112.5 | 451,211 |
| April 22, 2025 | 114.35 | 114.26 | 114.26 | 115.48 | 113.01 | 360,361 |
| April 21, 2025 | 113 | 113.77 | 113.77 | 114.89 | 112.08 | 518,903 |
| April 17, 2025 | 111.9 | 112.66 | 112.66 | 114.75 | 110.85 | 689,326 |
| April 16, 2025 | 110.99 | 111.57 | 111.57 | 114 | 110.99 | 631,086 |
| April 15, 2025 | 108 | 110.57 | 110.57 | 110.98 | 107.91 | 451,863 |
| April 11, 2025 | 106.4 | 106.64 | 106.64 | 107.85 | 105.9 | 240,615 |
| April 09, 2025 | 105.44 | 104.39 | 104.39 | 105.79 | 103.25 | 220,756 |
| April 08, 2025 | 104 | 105.83 | 105.83 | 107 | 103.5 | 348,901 |
| April 07, 2025 | 90 | 102.3 | 102.3 | 103.18 | 90 | 804,497 |
| April 04, 2025 | 112.3 | 107.13 | 107.13 | 112.9 | 106.03 | 839,627 |
| April 03, 2025 | 110.95 | 113.09 | 113.09 | 114.05 | 110 | 441,616 |