99.92
+1.38(+1.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 99.29 | 99.92 | 99.92 | 102.2 | 99.29 | 1.26M |
| August 14, 2025 | 99.4 | 98.54 | 98.54 | 100.5 | 98.1 | 1.75M |
| August 13, 2025 | 100.76 | 99.48 | 98.08 | 101.78 | 99 | 1.26M |
| August 12, 2025 | 100.5 | 100.76 | 100.76 | 101.97 | 100.01 | 824,734 |
| August 11, 2025 | 100.93 | 100.21 | 100.21 | 101 | 98.57 | 1.7M |
| August 08, 2025 | 102.65 | 100.71 | 100.71 | 104.71 | 99.55 | 1.76M |
| August 07, 2025 | 102.31 | 102.17 | 102.17 | 103.35 | 98 | 5.24M |
| August 06, 2025 | 110.4 | 108.31 | 108.31 | 110.81 | 107 | 1.46M |
| August 05, 2025 | 110 | 110.5 | 110.5 | 112.1 | 109.15 | 767,164 |
| August 04, 2025 | 107.49 | 110.44 | 110.44 | 111 | 106.55 | 1.36M |
| August 01, 2025 | 111 | 108.5 | 108.5 | 112.13 | 107.6 | 1.13M |
| July 31, 2025 | 111.51 | 110.95 | 110.95 | 112.95 | 110.1 | 1M |
| July 30, 2025 | 114.79 | 113.74 | 113.74 | 115.05 | 113 | 994,204 |
| July 29, 2025 | 110.25 | 114.46 | 114.46 | 115.28 | 109.35 | 1.64M |
| July 28, 2025 | 115.1 | 110.52 | 110.52 | 115.75 | 110 | 1.36M |
| July 25, 2025 | 117.98 | 115.58 | 115.58 | 117.98 | 114.55 | 1.68M |
| July 24, 2025 | 114 | 117.7 | 117.7 | 119.8 | 112.45 | 4.62M |
| July 23, 2025 | 113.7 | 114 | 114 | 114.67 | 112.1 | 1.98M |
| July 22, 2025 | 116.8 | 113.65 | 113.65 | 117.4 | 113.21 | 1.45M |
| July 21, 2025 | 116.25 | 116.4 | 116.4 | 117.4 | 114.88 | 1.29M |
| July 18, 2025 | 120.53 | 116.17 | 116.17 | 120.65 | 115.25 | 2.53M |
| July 17, 2025 | 120.6 | 120.23 | 120.23 | 121.66 | 119.1 | 1.03M |
| July 16, 2025 | 119.7 | 120.4 | 120.4 | 121.1 | 119.24 | 1.58M |
| July 15, 2025 | 120 | 119.02 | 119.02 | 121.44 | 116.88 | 2.31M |
| July 14, 2025 | 123 | 119.88 | 119.88 | 123 | 119.7 | 2.4M |
| July 11, 2025 | 122.9 | 123.25 | 123.25 | 127.57 | 122.61 | 3.64M |
| July 10, 2025 | 124.49 | 122.72 | 122.72 | 125.4 | 122 | 1.65M |
| July 09, 2025 | 122.5 | 124.71 | 124.71 | 125.5 | 122.34 | 1.49M |
| July 08, 2025 | 123.35 | 122.28 | 122.28 | 124.8 | 121.89 | 1.47M |
| July 07, 2025 | 125.87 | 123.59 | 123.59 | 126.98 | 123.05 | 1.43M |
| July 04, 2025 | 130.99 | 125.87 | 125.87 | 131.11 | 124.48 | 4.8M |
| July 03, 2025 | 127.14 | 130.48 | 130.48 | 132.4 | 126.06 | 3.45M |
| July 02, 2025 | 128.65 | 126.91 | 126.91 | 128.99 | 124.56 | 2.38M |
| July 01, 2025 | 131.54 | 128.65 | 128.65 | 132.89 | 128.05 | 2.6M |
| June 30, 2025 | 133.4 | 131.54 | 131.54 | 135.59 | 130.63 | 2.39M |
| June 27, 2025 | 137.71 | 133.06 | 133.06 | 138.09 | 132.7 | 3.1M |
| June 26, 2025 | 135.5 | 137.04 | 137.04 | 138.75 | 134.7 | 5.76M |
| June 25, 2025 | 126.5 | 133.43 | 133.43 | 134 | 126.14 | 8.47M |
| June 24, 2025 | 125.95 | 125.51 | 125.51 | 128.24 | 124.4 | 2.22M |
| June 23, 2025 | 122.14 | 124.89 | 124.89 | 126.26 | 121.68 | 1.98M |
| June 20, 2025 | 122 | 122.19 | 122.19 | 125.6 | 121.25 | 3.2M |
| June 19, 2025 | 127.29 | 122.49 | 122.49 | 127.99 | 121.21 | 3.33M |
| June 18, 2025 | 123.4 | 127.75 | 127.75 | 129.5 | 122.41 | 4.22M |
| June 17, 2025 | 128 | 124.22 | 124.22 | 130.43 | 123.5 | 2.51M |
| June 16, 2025 | 129 | 127.95 | 127.95 | 129.4 | 123.47 | 4.51M |
| June 13, 2025 | 127 | 128.3 | 128.3 | 133 | 126 | 7.2M |
| June 12, 2025 | 129.6 | 131.06 | 131.06 | 134.73 | 127.5 | 12.58M |
| June 11, 2025 | 120 | 128.3 | 128.3 | 129.7 | 118.95 | 15.65M |
| June 10, 2025 | 114.5 | 118.47 | 118.47 | 119.4 | 112.36 | 8.13M |
| June 09, 2025 | 107.11 | 113.59 | 113.59 | 114 | 107.11 | 6.08M |
| June 06, 2025 | 106.6 | 106.69 | 106.69 | 108.19 | 106.07 | 1.38M |
| June 05, 2025 | 109.55 | 106.82 | 106.82 | 110.8 | 106.31 | 1.72M |
| June 04, 2025 | 105.6 | 108.83 | 108.83 | 109.39 | 104.01 | 2.42M |
| June 03, 2025 | 107.75 | 105.95 | 105.95 | 108.75 | 105.5 | 1.77M |
| June 02, 2025 | 101.3 | 106.77 | 106.77 | 108.5 | 101.07 | 3.7M |
| May 30, 2025 | 104.64 | 102.59 | 102.59 | 105.11 | 102.04 | 2.11M |
| May 29, 2025 | 107.25 | 104.33 | 104.33 | 108.11 | 104.15 | 1.37M |
| May 28, 2025 | 104.91 | 106.4 | 106.4 | 107.5 | 104.5 | 1.69M |
| May 27, 2025 | 105 | 105.12 | 105.12 | 106.4 | 104.16 | 1.28M |
| May 26, 2025 | 106.3 | 105 | 105 | 107.69 | 104.5 | 1.26M |