100.15
+0.2(+0.20%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 101.95 | 101.46 | 101.46 | 105 | 99.55 | 29,579 |
September 05, 2025 | 101.72 | 99.95 | 99.95 | 103.88 | 99.06 | 20,555 |
September 04, 2025 | 100 | 99.73 | 99.73 | 100.5 | 98.57 | 24,817 |
September 03, 2025 | 98.05 | 99.84 | 99.84 | 100.99 | 98.05 | 32,742 |
September 02, 2025 | 99.9 | 99.69 | 99.69 | 100.5 | 98.46 | 38,564 |
September 01, 2025 | 100.17 | 99.19 | 99.19 | 100.79 | 98.11 | 58,412 |
August 29, 2025 | 101.1 | 100.17 | 100.17 | 101.1 | 99.5 | 9,043 |
August 28, 2025 | 99.25 | 100.37 | 100.37 | 101 | 99.15 | 13,926 |
August 26, 2025 | 101.5 | 100.33 | 100.33 | 101.5 | 98.42 | 7,485 |
August 25, 2025 | 101.8 | 100.06 | 100.06 | 101.8 | 98.99 | 11,666 |
August 22, 2025 | 101.43 | 100.28 | 100.28 | 101.43 | 99.11 | 18,401 |
August 21, 2025 | 100.93 | 99.88 | 99.88 | 101.25 | 99.12 | 9,446 |
August 20, 2025 | 101.6 | 100.14 | 100.14 | 101.9 | 99.35 | 20,736 |
August 19, 2025 | 99.5 | 100.14 | 100.14 | 102.29 | 99.5 | 26,043 |
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 |