114.14
-1.66(-1.43%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 117.99 | 114.14 | 114.14 | 117.99 | 112.99 | 32,045 |
October 16, 2025 | 110.29 | 115.8 | 115.8 | 115.8 | 110.01 | 41,766 |
October 15, 2025 | 108.01 | 110.29 | 110.29 | 111.69 | 105.5 | 63,894 |
October 14, 2025 | 113 | 109.23 | 109.23 | 113 | 108.2 | 53,363 |
October 13, 2025 | 113.5 | 113.45 | 113.45 | 114.8 | 111 | 60,244 |
October 10, 2025 | 120.2 | 116.54 | 116.54 | 120.2 | 114.98 | 88,982 |
October 09, 2025 | 112.01 | 121.04 | 121.04 | 121.9 | 112 | 110,144 |
October 08, 2025 | 116.16 | 116.16 | 116.16 | 117.55 | 116.16 | 70,618 |
October 07, 2025 | 126.69 | 122.28 | 122.28 | 126.69 | 122.28 | 43,481 |
October 06, 2025 | 134.65 | 128.72 | 128.72 | 134.65 | 128.72 | 71,374 |
October 03, 2025 | 130.8 | 135.5 | 135.5 | 137.2 | 126 | 169,116 |
October 01, 2025 | 125 | 132.41 | 132.41 | 132.65 | 121 | 207,302 |
September 30, 2025 | 145 | 126.34 | 126.34 | 145 | 125.01 | 1.46M |
September 29, 2025 | 141.55 | 146.66 | 146.66 | 154.2 | 141 | 11.51M |
September 26, 2025 | 118 | 138.5 | 138.5 | 141.62 | 115.5 | 11M |
September 25, 2025 | 120.28 | 118.02 | 118.02 | 125.47 | 117.11 | 995,057 |
September 24, 2025 | 105.74 | 120.28 | 120.28 | 124.25 | 104.55 | 5.16M |
September 23, 2025 | 109.21 | 105.75 | 105.75 | 109.8 | 105.3 | 95,411 |
September 22, 2025 | 106.8 | 109.21 | 109.21 | 111.4 | 106 | 448,919 |
September 19, 2025 | 96.95 | 105.79 | 105.79 | 114.78 | 95.65 | 2.7M |
September 18, 2025 | 97.95 | 95.65 | 95.65 | 98 | 95.2 | 19,537 |
September 17, 2025 | 98 | 96.08 | 96.08 | 98.65 | 95.51 | 24,367 |
September 16, 2025 | 97.9 | 96.64 | 96.64 | 97.9 | 96.25 | 11,883 |
September 15, 2025 | 99.04 | 96.79 | 96.79 | 100.69 | 96.1 | 37,969 |
September 12, 2025 | 97.4 | 99.04 | 99.04 | 99.55 | 96.6 | 38,675 |
September 11, 2025 | 96.78 | 96.51 | 96.51 | 100 | 95 | 87,712 |
September 10, 2025 | 95.01 | 96.78 | 96.78 | 100.58 | 95.01 | 151,998 |
September 09, 2025 | 96.39 | 93.79 | 93.79 | 96.39 | 93.29 | 10,037 |
September 08, 2025 | 95.96 | 95.72 | 95.72 | 96.4 | 93.67 | 27,841 |
September 05, 2025 | 91.8 | 95.95 | 95.95 | 98.8 | 90.77 | 106,122 |
September 04, 2025 | 94 | 90.78 | 90.78 | 94 | 90.1 | 14,463 |
September 03, 2025 | 94 | 91.5 | 91.5 | 97.03 | 90.25 | 36,895 |
September 02, 2025 | 90.5 | 92.68 | 92.68 | 94.49 | 89.89 | 20,864 |
September 01, 2025 | 89.05 | 89.69 | 89.69 | 92.5 | 87.5 | 47,080 |
August 29, 2025 | 89.5 | 89.05 | 89.05 | 89.9 | 88.2 | 13,171 |
August 28, 2025 | 91.7 | 89.71 | 89.71 | 92.93 | 88.16 | 28,310 |
August 26, 2025 | 94.25 | 91.62 | 91.62 | 97.02 | 91.22 | 24,158 |
August 25, 2025 | 94.91 | 94.64 | 94.64 | 95.87 | 94.31 | 10,264 |
August 22, 2025 | 95.15 | 94.44 | 94.44 | 96.61 | 94.21 | 31,109 |
August 21, 2025 | 96.39 | 95.67 | 95.67 | 98.1 | 95.13 | 62,386 |
August 20, 2025 | 99.95 | 96.6 | 96.6 | 99.95 | 96.01 | 116,504 |
August 19, 2025 | 87.4 | 100.06 | 100.06 | 103.88 | 86.53 | 983,413 |
August 18, 2025 | 86.05 | 86.57 | 86.57 | 88 | 86.05 | 8,223 |
August 14, 2025 | 89.81 | 86.74 | 86.74 | 89.81 | 85.85 | 6,184 |
August 13, 2025 | 86.1 | 88.24 | 88.24 | 89.8 | 86.1 | 14,294 |
August 12, 2025 | 85.27 | 86.1 | 86.1 | 87.57 | 85.17 | 9,844 |
August 11, 2025 | 86 | 85.44 | 85.44 | 87.19 | 85 | 9,269 |
August 08, 2025 | 88.8 | 86.2 | 86.2 | 88.83 | 85.25 | 11,322 |
August 07, 2025 | 86.95 | 88.34 | 88.34 | 89.5 | 86.95 | 15,804 |
August 06, 2025 | 90.55 | 87.83 | 87.83 | 93.2 | 87.11 | 34,007 |
August 05, 2025 | 92.14 | 91.17 | 91.17 | 92.97 | 90.61 | 16,837 |
August 04, 2025 | 92.27 | 91.64 | 91.64 | 92.9 | 91.5 | 15,509 |
August 01, 2025 | 93.4 | 92.27 | 92.27 | 93.4 | 92.02 | 20,827 |
July 31, 2025 | 92.92 | 93.4 | 93.4 | 94.06 | 91.4 | 21,796 |
July 30, 2025 | 96.4 | 93.78 | 93.78 | 96.69 | 93.02 | 84,825 |
July 29, 2025 | 96.4 | 96.95 | 96.95 | 103.85 | 93 | 429,450 |
July 28, 2025 | 92.9 | 95 | 95 | 96.4 | 92.74 | 66,352 |
July 25, 2025 | 94.5 | 93.03 | 93.03 | 94.9 | 92.19 | 16,419 |
July 24, 2025 | 93.5 | 92.65 | 92.65 | 96.8 | 91.3 | 23,990 |
July 23, 2025 | 95.77 | 95.15 | 95.15 | 96.89 | 94.65 | 22,809 |