109.34
+0.08(+0.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 110 | 109.34 | 109.34 | 110.42 | 108.9 | 15.7M |
| August 14, 2025 | 109.5 | 109.26 | 109.26 | 109.88 | 108.63 | 10.88M |
| August 13, 2025 | 109.8 | 108.99 | 108.99 | 110.49 | 108.55 | 12.1M |
| August 12, 2025 | 109.69 | 109.55 | 109.55 | 110.25 | 109.04 | 10.61M |
| August 11, 2025 | 107.8 | 109.48 | 109.48 | 109.89 | 107.3 | 16.77M |
| August 08, 2025 | 108.8 | 107.89 | 107.89 | 109.02 | 107.54 | 14.14M |
| August 07, 2025 | 108.5 | 108.8 | 108.8 | 109.19 | 106.75 | 12.01M |
| August 06, 2025 | 107.99 | 108.77 | 108.77 | 110 | 106.11 | 40.66M |
| August 05, 2025 | 107.75 | 107.46 | 107.46 | 108.3 | 106.9 | 11.55M |
| August 04, 2025 | 106 | 107.75 | 107.75 | 107.94 | 106 | 21.3M |
| August 01, 2025 | 107.25 | 105.89 | 105.89 | 107.4 | 105.75 | 13.29M |
| July 31, 2025 | 107.05 | 107.25 | 107.25 | 108.36 | 106.1 | 48.2M |
| July 30, 2025 | 110.46 | 108.2 | 108.2 | 110.54 | 108.1 | 23.53M |
| July 29, 2025 | 110.01 | 110.09 | 110.09 | 111.39 | 109.53 | 32.04M |
| July 28, 2025 | 110.7 | 110.41 | 110.41 | 112.84 | 109.89 | 23.23M |
| July 25, 2025 | 113.86 | 110.76 | 110.76 | 115.7 | 110.5 | 41.76M |
| July 24, 2025 | 108.5 | 113.51 | 113.51 | 113.99 | 107.2 | 86.13M |
| July 23, 2025 | 108.05 | 107.8 | 107.8 | 108.33 | 106.3 | 38.21M |
| July 22, 2025 | 112.69 | 108.05 | 108.05 | 112.7 | 107.71 | 42.33M |
| July 21, 2025 | 114.67 | 112.03 | 112.03 | 114.7 | 111.4 | 23.98M |
| July 18, 2025 | 115.5 | 114.45 | 114.45 | 116.1 | 114.25 | 18.08M |
| July 17, 2025 | 117.5 | 115.53 | 115.53 | 117.5 | 114.91 | 15.77M |
| July 16, 2025 | 114.85 | 117.03 | 117.03 | 117.35 | 114.61 | 40.47M |
| July 15, 2025 | 113.79 | 114.87 | 114.87 | 115.8 | 113.63 | 25.38M |
| July 14, 2025 | 111.99 | 113.67 | 113.67 | 115.3 | 111.9 | 27.22M |
| July 11, 2025 | 112.38 | 111.92 | 111.92 | 113.49 | 111.21 | 13.37M |
| July 10, 2025 | 113.95 | 112.39 | 112.39 | 114.5 | 111.7 | 16.08M |
| July 09, 2025 | 113.6 | 113.96 | 113.96 | 114.45 | 113.4 | 13.52M |
| July 08, 2025 | 114.31 | 113.74 | 113.74 | 114.5 | 112.89 | 12.74M |
| July 07, 2025 | 114.37 | 114.31 | 114.31 | 115.8 | 114.1 | 15.82M |
| July 04, 2025 | 113.56 | 114.37 | 114.37 | 115.1 | 113.56 | 10.57M |
| July 03, 2025 | 114.8 | 114.16 | 114.16 | 115 | 113.65 | 13.26M |
| July 02, 2025 | 114.7 | 114.23 | 114.23 | 115.86 | 113.42 | 20.73M |
| July 01, 2025 | 114.45 | 115.42 | 115.42 | 116 | 112.62 | 30.51M |
| June 30, 2025 | 111.56 | 114.2 | 114.2 | 114.61 | 111.47 | 34.77M |
| June 27, 2025 | 111.49 | 110.98 | 110.98 | 113 | 110.67 | 34.49M |
| June 26, 2025 | 110.95 | 111.07 | 111.07 | 111.45 | 108.7 | 21.84M |
| June 25, 2025 | 110.85 | 110.71 | 110.71 | 111.5 | 110.35 | 19.88M |
| June 24, 2025 | 109.6 | 110.61 | 110.61 | 111.44 | 109.31 | 25.34M |
| June 23, 2025 | 106 | 107.82 | 107.82 | 108.33 | 105.98 | 13.11M |
| June 20, 2025 | 104.89 | 107.22 | 107.22 | 108.19 | 104.85 | 23.31M |
| June 19, 2025 | 108.2 | 104.9 | 104.9 | 108.5 | 104.6 | 24.58M |
| June 18, 2025 | 109.23 | 108.22 | 108.22 | 109.85 | 107.94 | 11.8M |
| June 17, 2025 | 111.3 | 109.23 | 109.23 | 112.1 | 109 | 14.8M |
| June 16, 2025 | 110.45 | 111.24 | 111.24 | 111.75 | 109.5 | 24.55M |
| June 13, 2025 | 108.49 | 111.46 | 111.46 | 111.77 | 107.52 | 32.52M |
| June 12, 2025 | 117.7 | 115.64 | 115.64 | 117.79 | 115.1 | 33.24M |
| June 11, 2025 | 119 | 117.09 | 117.09 | 119 | 115.8 | 41.7M |
| June 10, 2025 | 118.4 | 117.76 | 117.76 | 118.45 | 117.15 | 32.75M |
| June 09, 2025 | 116.9 | 117.69 | 117.69 | 119.3 | 116.55 | 34.7M |
| June 06, 2025 | 116.88 | 115.71 | 115.71 | 118.1 | 114.05 | 49.88M |
| June 05, 2025 | 117 | 116.38 | 116.38 | 117.65 | 116.05 | 13.57M |
| June 04, 2025 | 116.25 | 117.32 | 117.32 | 117.74 | 114.83 | 20.54M |
| June 03, 2025 | 117.99 | 115.91 | 115.91 | 117.99 | 114.93 | 29.82M |
| June 02, 2025 | 114.76 | 116.84 | 116.84 | 117.4 | 114.3 | 47.87M |
| May 30, 2025 | 111.12 | 114.76 | 114.76 | 115.32 | 109.3 | 70.76M |
| May 29, 2025 | 111.9 | 110.73 | 110.73 | 112.01 | 109.92 | 29.17M |
| May 28, 2025 | 108.52 | 110.94 | 110.94 | 111.48 | 108.48 | 29.82M |
| May 27, 2025 | 107.38 | 108.43 | 108.43 | 108.59 | 106.6 | 19.2M |
| May 26, 2025 | 107.4 | 107.48 | 107.48 | 108.19 | 106.61 | 17.38M |