109.28
+0.6(+0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 110.9 | 109.28 | 109.28 | 110.9 | 108.44 | 3,870 |
| October 01, 2025 | 110.71 | 108.68 | 108.68 | 110.71 | 107 | 15,708 |
| September 30, 2025 | 109.97 | 108.87 | 108.87 | 110.23 | 108.01 | 9,599 |
| September 29, 2025 | 111.59 | 109.35 | 109.35 | 111.59 | 108.05 | 8,770 |
| September 26, 2025 | 111.15 | 109.68 | 109.68 | 112.79 | 108.51 | 18,378 |
| September 25, 2025 | 113.06 | 110.91 | 110.91 | 113.06 | 109.1 | 22,076 |
| September 24, 2025 | 114.36 | 112.01 | 112.01 | 114.36 | 111.01 | 5,795 |
| September 23, 2025 | 113.17 | 113.61 | 113.61 | 114.33 | 111.82 | 4,724 |
| September 22, 2025 | 114.05 | 113.23 | 113.23 | 115.37 | 113 | 10,268 |
| September 19, 2025 | 113.26 | 114.05 | 114.05 | 114.38 | 112.63 | 18,004 |
| September 18, 2025 | 116 | 111.73 | 111.73 | 116.7 | 111.12 | 45,876 |
| September 17, 2025 | 115.01 | 114.98 | 114.98 | 116.98 | 114.3 | 10,399 |
| September 16, 2025 | 119.45 | 115.16 | 115.16 | 119.68 | 114.51 | 19,425 |
| September 15, 2025 | 117.74 | 117.81 | 117.81 | 121.35 | 116.99 | 24,546 |
| September 12, 2025 | 118.62 | 116.73 | 116.73 | 118.62 | 114.99 | 21,893 |
| September 11, 2025 | 116.83 | 118.6 | 118.6 | 119.74 | 113.95 | 34,289 |
| September 10, 2025 | 120.55 | 116.69 | 116.69 | 122.14 | 116.1 | 28,486 |
| September 09, 2025 | 116.91 | 120.25 | 120.25 | 121 | 116 | 18,995 |
| September 08, 2025 | 116 | 116.62 | 116.62 | 119.89 | 115.25 | 25,199 |
| September 05, 2025 | 114.5 | 116 | 116 | 116.96 | 114 | 12,516 |
| September 04, 2025 | 115.3 | 114.69 | 114.69 | 119.6 | 112 | 39,999 |
| September 03, 2025 | 119.9 | 113.91 | 113.91 | 119.9 | 112.81 | 41,385 |
| September 02, 2025 | 114.99 | 118.75 | 118.75 | 118.77 | 114.22 | 34,107 |
| September 01, 2025 | 113.29 | 113.12 | 113.12 | 116.9 | 113 | 8,934 |
| August 29, 2025 | 111.25 | 114 | 114 | 115.78 | 111.25 | 23,339 |
| August 28, 2025 | 115.02 | 115.51 | 115.51 | 119 | 114.08 | 43,797 |
| August 26, 2025 | 124.23 | 120.09 | 120.09 | 129 | 120.09 | 38,316 |
| August 25, 2025 | 118.51 | 126.42 | 126.42 | 126.63 | 118.51 | 66,109 |
| August 22, 2025 | 117.85 | 120.6 | 120.6 | 121 | 113.35 | 25,466 |
| August 21, 2025 | 120.1 | 117.85 | 117.85 | 121 | 116.56 | 13,096 |
| August 20, 2025 | 117.8 | 118.75 | 118.75 | 120.98 | 116.1 | 18,392 |
| August 19, 2025 | 114 | 117.01 | 117.01 | 117.5 | 113.1 | 12,797 |
| August 18, 2025 | 118 | 112.23 | 112.23 | 118 | 112 | 8,316 |
| August 14, 2025 | 114 | 113.99 | 113.99 | 115 | 111.45 | 13,175 |
| August 13, 2025 | 112.5 | 114.62 | 114.62 | 116 | 110 | 12,557 |
| August 12, 2025 | 110.12 | 113.12 | 113.12 | 113.9 | 109.1 | 14,011 |
| August 11, 2025 | 110.9 | 110.12 | 110.12 | 111.9 | 108 | 14,175 |
| August 08, 2025 | 111.1 | 108.68 | 108.68 | 112 | 108 | 23,565 |
| August 07, 2025 | 111.6 | 112.99 | 112.99 | 114.2 | 110 | 7,707 |
| August 06, 2025 | 113.5 | 111.6 | 111.6 | 114.9 | 110 | 12,401 |
| August 05, 2025 | 115 | 111.04 | 111.04 | 116.9 | 110.5 | 9,956 |
| August 04, 2025 | 116 | 115.22 | 115.22 | 117.95 | 115 | 9,722 |
| August 01, 2025 | 119.5 | 117.8 | 117.8 | 119.5 | 117.1 | 11,943 |
| July 31, 2025 | 117 | 119 | 119 | 120 | 117 | 10,821 |
| July 30, 2025 | 118 | 116.25 | 116.25 | 118 | 116.12 | 2,580 |
| July 29, 2025 | 119.4 | 117.95 | 117.95 | 119.4 | 115.15 | 7,525 |
| July 28, 2025 | 119.25 | 117.25 | 117.25 | 120.85 | 116.2 | 8,366 |
| July 25, 2025 | 122 | 120.91 | 120.91 | 122 | 118.51 | 12,564 |
| July 24, 2025 | 119 | 122.48 | 122.48 | 123.39 | 118 | 16,960 |
| July 23, 2025 | 123.83 | 119.26 | 119.26 | 123.83 | 117.26 | 16,255 |
| July 22, 2025 | 121.65 | 122.08 | 122.08 | 127.69 | 121.65 | 46,057 |
| July 21, 2025 | 116.39 | 121.61 | 121.61 | 121.61 | 113.5 | 96,228 |
| July 18, 2025 | 108.5 | 115.82 | 115.82 | 115.82 | 108.5 | 67,809 |
| July 17, 2025 | 111.4 | 110.31 | 110.31 | 112 | 109 | 2,872 |
| July 16, 2025 | 107 | 110.85 | 110.85 | 112 | 106.5 | 19,502 |
| July 15, 2025 | 108 | 108.45 | 108.45 | 109.5 | 106 | 6,433 |
| July 14, 2025 | 106.25 | 106.89 | 106.89 | 109 | 105.1 | 7,107 |
| July 11, 2025 | 106.25 | 108.13 | 108.13 | 109.86 | 106.25 | 3,223 |
| July 10, 2025 | 107.05 | 107.77 | 107.77 | 109.95 | 106.32 | 4,794 |
| July 09, 2025 | 110.6 | 107.8 | 107.8 | 112.25 | 107.5 | 15,837 |