109.50
-2.44(-2.18%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 111.48 | 111.94 | 111.94 | 113.46 | 109.53 | 73,229 |
September 04, 2025 | 113.11 | 111.04 | 111.04 | 114.12 | 110.12 | 46,275 |
September 03, 2025 | 113.2 | 112.38 | 112.38 | 114.67 | 111.78 | 37,983 |
September 02, 2025 | 114.54 | 113.07 | 113.07 | 116.09 | 111.22 | 79,545 |
September 01, 2025 | 110 | 114.31 | 114.31 | 115 | 109.99 | 80,591 |
August 29, 2025 | 113.32 | 109.95 | 109.95 | 116.59 | 109.11 | 97,119 |
August 28, 2025 | 114.1 | 114.1 | 114.1 | 117.97 | 113.2 | 65,690 |
August 26, 2025 | 118.49 | 115.45 | 115.45 | 119 | 112.54 | 66,407 |
August 25, 2025 | 116.26 | 116.99 | 116.99 | 120 | 113.2 | 109,578 |
August 22, 2025 | 110.89 | 116.26 | 116.26 | 120.8 | 110.82 | 462,459 |
August 21, 2025 | 108.99 | 110.68 | 110.68 | 115 | 108.35 | 224,755 |
August 20, 2025 | 105.72 | 108.84 | 108.84 | 117.9 | 105.55 | 521,619 |
August 19, 2025 | 107.4 | 105.72 | 105.72 | 107.48 | 102.95 | 117,897 |
August 18, 2025 | 102.99 | 105.98 | 105.98 | 107.9 | 102.5 | 150,498 |
August 14, 2025 | 105.49 | 101.28 | 101.28 | 105.49 | 100.42 | 59,871 |
August 13, 2025 | 103.05 | 103.91 | 103.91 | 105.41 | 99.62 | 169,669 |
August 12, 2025 | 105 | 103.62 | 103.62 | 115 | 101.4 | 926,847 |
August 11, 2025 | 84.5 | 99.54 | 99.54 | 99.54 | 84.5 | 543,909 |
August 08, 2025 | 81.48 | 82.95 | 82.95 | 84 | 79.11 | 69,290 |
August 07, 2025 | 82.12 | 81.48 | 81.48 | 82.8 | 80.04 | 32,238 |
August 06, 2025 | 86.89 | 82.38 | 82.38 | 87.04 | 81.53 | 62,450 |
August 05, 2025 | 88.08 | 85.61 | 85.61 | 88.68 | 85.12 | 26,211 |
August 04, 2025 | 88.4 | 88.08 | 88.08 | 92.18 | 87.06 | 48,027 |
August 01, 2025 | 90.34 | 89.16 | 89.16 | 92.6 | 88 | 34,753 |
July 31, 2025 | 90 | 90.34 | 90.34 | 91.46 | 88.52 | 23,792 |
July 30, 2025 | 90.08 | 90.98 | 90.98 | 92.4 | 90.08 | 15,690 |
July 29, 2025 | 89.9 | 91.22 | 91.22 | 91.97 | 87.38 | 22,916 |
July 28, 2025 | 91.54 | 89.13 | 89.13 | 92.57 | 88 | 40,225 |
July 25, 2025 | 92.77 | 92.81 | 92.81 | 93.82 | 91.52 | 26,124 |
July 24, 2025 | 94.99 | 92.16 | 92.16 | 94.99 | 90.22 | 29,199 |
July 23, 2025 | 94.95 | 94.09 | 94.09 | 95.7 | 92.9 | 27,844 |
July 22, 2025 | 95.9 | 93.35 | 93.35 | 96.85 | 92.51 | 40,063 |
July 21, 2025 | 95.01 | 96.05 | 96.05 | 97.09 | 94.62 | 31,560 |
July 18, 2025 | 97 | 95.55 | 95.55 | 98 | 95.17 | 29,731 |
July 17, 2025 | 97.23 | 96.62 | 96.62 | 99.5 | 96.29 | 50,881 |
July 16, 2025 | 96.06 | 96.84 | 96.84 | 97.89 | 96.05 | 22,482 |
July 15, 2025 | 95.55 | 96.68 | 96.68 | 99.3 | 95.55 | 48,377 |
July 14, 2025 | 95.98 | 96.85 | 96.85 | 98.54 | 95.02 | 46,712 |
July 11, 2025 | 96.71 | 95.29 | 95.29 | 99.25 | 95.01 | 46,519 |
July 10, 2025 | 91.98 | 96.71 | 96.71 | 98.5 | 91.61 | 113,196 |
July 09, 2025 | 92.3 | 92.01 | 92.01 | 94.89 | 90.16 | 38,610 |
July 08, 2025 | 93.65 | 93.77 | 93.77 | 94.5 | 93.02 | 23,693 |
July 07, 2025 | 93.99 | 93.53 | 93.53 | 94.89 | 91.82 | 18,996 |
July 04, 2025 | 92.75 | 92.75 | 92.75 | 94.9 | 91.65 | 22,940 |
July 03, 2025 | 93.77 | 92.75 | 92.75 | 94.44 | 92.31 | 17,131 |
July 02, 2025 | 95.01 | 93.95 | 93.95 | 95.25 | 93 | 44,263 |
July 01, 2025 | 94.61 | 95.25 | 95.25 | 97.56 | 93.52 | 43,419 |
June 30, 2025 | 92 | 94.48 | 94.48 | 94.91 | 90.58 | 72,684 |
June 27, 2025 | 89.99 | 92.74 | 92.74 | 92.96 | 89.64 | 42,148 |
June 26, 2025 | 89.56 | 89.77 | 89.77 | 91 | 88.51 | 41,243 |
June 25, 2025 | 89.87 | 90.28 | 90.28 | 92.88 | 89.1 | 53,404 |
June 24, 2025 | 89.88 | 89.01 | 89.01 | 91.84 | 88.5 | 55,299 |
June 23, 2025 | 90 | 87.95 | 87.95 | 90 | 87.05 | 65,025 |
June 20, 2025 | 87.92 | 90.53 | 90.53 | 91 | 87.2 | 40,920 |
June 19, 2025 | 88.6 | 88.05 | 88.05 | 90.97 | 87.11 | 49,744 |
June 18, 2025 | 90.13 | 89.47 | 89.47 | 92.5 | 88.05 | 54,993 |
June 17, 2025 | 93.99 | 90.79 | 90.79 | 94.63 | 90.23 | 61,355 |
June 16, 2025 | 91.22 | 93.32 | 93.32 | 94.5 | 90.15 | 80,249 |
June 13, 2025 | 92.02 | 93.71 | 93.71 | 95.39 | 92.02 | 34,773 |
June 12, 2025 | 96.88 | 94.51 | 94.51 | 98.03 | 92.64 | 82,605 |