96.00
+0.74(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 95.32 | 96 | 96 | 97.47 | 95.32 | 41,983 |
| September 05, 2025 | 96 | 95.26 | 95.26 | 96.7 | 95 | 18,319 |
| September 04, 2025 | 96.5 | 96.18 | 96.18 | 98 | 96 | 17,540 |
| September 03, 2025 | 96.05 | 96.77 | 96.77 | 97.46 | 96.05 | 15,109 |
| September 02, 2025 | 97.99 | 95.86 | 95.86 | 97.99 | 95.43 | 17,219 |
| September 01, 2025 | 94.02 | 97.13 | 97.13 | 97.9 | 93.52 | 33,515 |
| August 29, 2025 | 94.28 | 93.65 | 93.65 | 94.5 | 93.1 | 13,915 |
| August 28, 2025 | 95.4 | 93.81 | 93.81 | 95.68 | 93.15 | 22,884 |
| August 26, 2025 | 97 | 94.07 | 94.07 | 97.29 | 93.36 | 24,655 |
| August 25, 2025 | 97.3 | 96.43 | 96.43 | 98 | 95.99 | 12,824 |
| August 22, 2025 | 98.44 | 96.83 | 96.83 | 98.44 | 96 | 17,622 |
| August 21, 2025 | 96.7 | 97.3 | 97.3 | 97.95 | 96.52 | 20,913 |
| August 20, 2025 | 99 | 96.35 | 96.35 | 99.49 | 94.66 | 73,765 |
| August 19, 2025 | 97.1 | 98.7 | 98.7 | 100 | 96 | 59,206 |
| August 18, 2025 | 99.8 | 96.2 | 96.2 | 101.36 | 95 | 71,354 |
| August 14, 2025 | 98.5 | 96.68 | 96.68 | 98.5 | 95 | 22,817 |
| August 13, 2025 | 97.95 | 97.34 | 97.34 | 97.95 | 97.1 | 21,385 |
| August 12, 2025 | 96.32 | 97.12 | 97.12 | 98.48 | 96.32 | 13,360 |
| August 11, 2025 | 97.95 | 96.32 | 96.32 | 97.95 | 96 | 17,711 |
| August 08, 2025 | 98.5 | 96.02 | 96.02 | 98.5 | 95.5 | 49,484 |
| August 07, 2025 | 98.71 | 97 | 97 | 98.72 | 96.02 | 46,371 |
| August 06, 2025 | 100.33 | 99.02 | 99.02 | 100.65 | 98.75 | 27,613 |
| August 05, 2025 | 100.29 | 99.28 | 99.28 | 101.49 | 98.71 | 32,563 |
| August 04, 2025 | 100.41 | 100.15 | 100.15 | 102.18 | 99.31 | 13,507 |
| August 01, 2025 | 101.05 | 99.72 | 99.72 | 102.28 | 99.1 | 24,275 |
| July 31, 2025 | 103.1 | 101.05 | 101.05 | 103.1 | 98.6 | 62,082 |
| July 30, 2025 | 102.7 | 104.3 | 104.3 | 106.39 | 101.83 | 84,408 |
| July 29, 2025 | 102.5 | 102.03 | 102.03 | 102.99 | 100.6 | 34,834 |
| July 28, 2025 | 103.98 | 101.79 | 101.79 | 103.98 | 100.8 | 41,492 |
| July 25, 2025 | 104.99 | 103.1 | 103.1 | 105 | 103 | 60,990 |
| July 24, 2025 | 105.8 | 105.01 | 105.01 | 106.96 | 104.84 | 45,160 |
| July 23, 2025 | 106 | 106.02 | 106.02 | 106.9 | 105 | 49,204 |
| July 22, 2025 | 106.69 | 105.44 | 105.44 | 107.01 | 105.15 | 49,942 |
| July 21, 2025 | 108.5 | 105.56 | 105.56 | 108.5 | 105.15 | 85,922 |
| July 18, 2025 | 108.9 | 107.54 | 107.54 | 109.53 | 107.25 | 58,498 |
| July 17, 2025 | 108.7 | 108.56 | 108.56 | 110 | 108.26 | 34,039 |
| July 16, 2025 | 109.69 | 108.59 | 108.59 | 110.45 | 108.19 | 48,150 |
| July 15, 2025 | 109.14 | 108.64 | 108.64 | 109.79 | 108.05 | 43,235 |
| July 14, 2025 | 109.93 | 108.54 | 108.54 | 111 | 107.71 | 70,853 |
| July 11, 2025 | 109.74 | 109.34 | 109.34 | 110.52 | 108.7 | 42,520 |
| July 10, 2025 | 112 | 109.88 | 109.88 | 112.29 | 109.22 | 52,974 |
| July 09, 2025 | 113.73 | 111.19 | 111.19 | 113.81 | 110.8 | 82,175 |
| July 08, 2025 | 108.5 | 113.15 | 113.15 | 119.55 | 108.3 | 972,605 |
| July 07, 2025 | 108.09 | 107.24 | 107.24 | 109.6 | 107 | 37,646 |
| July 04, 2025 | 109.29 | 108.09 | 108.09 | 110.37 | 107.72 | 54,749 |
| July 03, 2025 | 109.5 | 108.35 | 108.35 | 109.5 | 108.1 | 27,956 |
| July 02, 2025 | 109.06 | 108.97 | 108.97 | 112.13 | 108.01 | 118,809 |
| July 01, 2025 | 108.95 | 108.88 | 108.88 | 110.94 | 108.44 | 50,516 |
| June 30, 2025 | 108.88 | 108.63 | 108.63 | 109.62 | 108.25 | 37,900 |
| June 27, 2025 | 109.49 | 108.38 | 108.38 | 110.2 | 108.22 | 42,609 |
| June 26, 2025 | 108.98 | 108.2 | 108.2 | 111 | 107.91 | 66,989 |
| June 25, 2025 | 108.17 | 108.5 | 108.5 | 109.86 | 107.99 | 39,057 |
| June 24, 2025 | 108 | 107.43 | 107.43 | 109.5 | 106.24 | 55,653 |
| June 23, 2025 | 107.35 | 106.75 | 106.75 | 109.09 | 106.26 | 59,973 |
| June 20, 2025 | 107.98 | 107.39 | 107.39 | 109.24 | 106.96 | 56,497 |
| June 19, 2025 | 108.89 | 107.31 | 107.31 | 111.5 | 106.65 | 51,383 |
| June 18, 2025 | 110.61 | 109.35 | 109.35 | 110.61 | 108.32 | 55,158 |
| June 17, 2025 | 108.79 | 110.33 | 110.33 | 111.5 | 108 | 88,541 |
| June 16, 2025 | 109 | 108.84 | 108.84 | 110.99 | 105.61 | 83,683 |
| June 13, 2025 | 108.99 | 108.97 | 108.97 | 110.9 | 105.92 | 89,707 |