99.80
-0.02(-0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 99.82 | 99.8 | 99.8 | 101.03 | 99.06 | 8,863 |
| August 14, 2025 | 101.79 | 99.82 | 99.82 | 101.79 | 98.21 | 17,558 |
| August 13, 2025 | 101.21 | 100.81 | 100.81 | 101.21 | 99.75 | 10,137 |
| August 12, 2025 | 100.12 | 99.5 | 99.5 | 100.99 | 99.08 | 11,076 |
| August 11, 2025 | 99.58 | 100.48 | 100.48 | 101.25 | 98.86 | 12,078 |
| August 08, 2025 | 100.11 | 98.7 | 98.7 | 101.19 | 98.01 | 17,522 |
| August 07, 2025 | 100.8 | 99.64 | 99.64 | 101.42 | 99 | 13,188 |
| August 06, 2025 | 99.71 | 100.43 | 100.43 | 101.74 | 98.56 | 32,002 |
| August 05, 2025 | 103.9 | 100.69 | 100.69 | 104.9 | 99.99 | 42,233 |
| August 04, 2025 | 103.49 | 101.88 | 101.88 | 103.49 | 99.4 | 23,080 |
| August 01, 2025 | 104.2 | 101.63 | 101.63 | 106 | 101.01 | 27,498 |
| July 31, 2025 | 104.98 | 104.62 | 104.62 | 105.8 | 100.91 | 40,741 |
| July 30, 2025 | 104.59 | 105.35 | 105.35 | 105.85 | 103.6 | 12,853 |
| July 29, 2025 | 103.6 | 103.91 | 103.91 | 106.76 | 101.58 | 66,979 |
| July 28, 2025 | 111.17 | 105.67 | 105.67 | 111.23 | 104.8 | 31,318 |
| July 25, 2025 | 110.19 | 110.29 | 110.29 | 113.4 | 109.1 | 40,007 |
| July 24, 2025 | 111 | 110.19 | 110.19 | 113.37 | 108 | 25,185 |
| July 23, 2025 | 114.74 | 112.7 | 112.7 | 114.74 | 112 | 16,137 |
| July 22, 2025 | 113.3 | 114.28 | 114.28 | 116.15 | 113.3 | 25,987 |
| July 21, 2025 | 112.79 | 113.25 | 113.25 | 114.34 | 112.32 | 13,132 |
| July 18, 2025 | 115.6 | 112.36 | 112.36 | 115.64 | 111.3 | 47,533 |
| July 17, 2025 | 115.25 | 115.26 | 115.26 | 117.38 | 114.98 | 37,949 |
| July 16, 2025 | 115.4 | 114.52 | 114.52 | 117.5 | 112.15 | 54,994 |
| July 15, 2025 | 118 | 115.42 | 115.42 | 118.75 | 115.11 | 58,089 |
| July 14, 2025 | 116.91 | 115.99 | 115.99 | 119.38 | 115.12 | 93,031 |
| July 11, 2025 | 130 | 118.18 | 118.18 | 136 | 116.5 | 1.03M |
| July 10, 2025 | 105.59 | 126.7 | 126.7 | 126.7 | 105.28 | 1.33M |
| July 09, 2025 | 106 | 105.59 | 105.59 | 108.04 | 104.1 | 35,588 |
| July 08, 2025 | 107.42 | 107.48 | 107.48 | 110.35 | 106.11 | 45,801 |
| July 07, 2025 | 104.05 | 107.41 | 107.41 | 108.36 | 104.05 | 23,694 |
| July 04, 2025 | 106.5 | 104.81 | 104.81 | 106.51 | 104 | 14,674 |
| July 03, 2025 | 104.66 | 104.66 | 104.66 | 105.82 | 104.08 | 15,809 |
| July 02, 2025 | 106.36 | 105.32 | 105.32 | 106.98 | 104.5 | 8,734 |
| July 01, 2025 | 109.25 | 105.98 | 105.98 | 109.25 | 105.12 | 12,711 |
| June 30, 2025 | 109.9 | 107.49 | 107.49 | 109.9 | 105.77 | 28,196 |
| June 27, 2025 | 110 | 108.6 | 108.6 | 111.13 | 108.2 | 47,233 |
| June 26, 2025 | 104.02 | 109.53 | 109.53 | 110.8 | 104 | 77,247 |
| June 25, 2025 | 103.77 | 103.84 | 103.84 | 104.79 | 100.4 | 50,244 |
| June 24, 2025 | 101.95 | 103.02 | 103.02 | 105 | 101.91 | 9,719 |
| June 23, 2025 | 101.65 | 101.95 | 101.95 | 102.57 | 101.22 | 1,759 |
| June 20, 2025 | 103.25 | 101.65 | 101.65 | 103.25 | 101.01 | 9,192 |
| June 19, 2025 | 101.91 | 101.57 | 101.57 | 102.53 | 100.6 | 4,795 |
| June 18, 2025 | 104.7 | 101.57 | 101.57 | 104.7 | 100.51 | 21,707 |
| June 17, 2025 | 106.93 | 102.74 | 102.74 | 106.93 | 102.11 | 32,661 |
| June 16, 2025 | 108 | 106.49 | 106.49 | 110.29 | 105.2 | 24,514 |
| June 13, 2025 | 109.09 | 109.48 | 109.48 | 111 | 105.42 | 46,792 |
| June 12, 2025 | 107.6 | 109.09 | 109.09 | 110.77 | 107 | 77,409 |
| June 11, 2025 | 106.5 | 106.32 | 106.32 | 107.5 | 104.51 | 21,991 |
| June 10, 2025 | 103.58 | 106.27 | 106.27 | 107.5 | 102 | 41,508 |
| June 09, 2025 | 104.15 | 103.57 | 103.57 | 104.15 | 101.3 | 10,389 |
| June 06, 2025 | 104.4 | 103.06 | 103.06 | 104.4 | 102.02 | 13,311 |
| June 05, 2025 | 105.4 | 103.07 | 103.07 | 105.4 | 102.76 | 13,022 |
| June 04, 2025 | 107.25 | 103.12 | 103.12 | 107.25 | 100.15 | 41,677 |
| June 03, 2025 | 106.6 | 105.15 | 105.15 | 108.99 | 104.49 | 24,751 |
| June 02, 2025 | 101 | 106.06 | 106.06 | 107.04 | 101 | 32,951 |
| May 30, 2025 | 102 | 101.52 | 101.52 | 102.6 | 100 | 22,735 |
| May 29, 2025 | 106.48 | 101.7 | 101.7 | 106.48 | 100.11 | 46,332 |
| May 28, 2025 | 106.79 | 104.63 | 104.63 | 106.79 | 104.37 | 20,793 |
| May 27, 2025 | 107.98 | 107.34 | 107.34 | 107.98 | 104.25 | 34,866 |
| May 26, 2025 | 111.7 | 106.9 | 106.9 | 112.99 | 106.15 | 42,116 |