109.94
-1.28(-1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 111.22 | 109.94 | 109.94 | 112 | 109.25 | 40,293 |
| September 25, 2025 | 113.24 | 111.22 | 111.22 | 113.76 | 111 | 46,383 |
| September 24, 2025 | 115.08 | 113.28 | 113.28 | 115.1 | 112.71 | 29,456 |
| September 23, 2025 | 115.5 | 115.08 | 115.08 | 116.8 | 114.81 | 35,749 |
| September 22, 2025 | 116.04 | 115.58 | 115.58 | 117.9 | 114.54 | 101,922 |
| September 19, 2025 | 116.2 | 116.04 | 116.04 | 116.72 | 114.77 | 65,827 |
| September 18, 2025 | 116.05 | 115.8 | 115.2 | 118.28 | 115.4 | 74,237 |
| September 17, 2025 | 116 | 115.77 | 115.77 | 119.5 | 115.2 | 104,917 |
| September 16, 2025 | 114.8 | 116.47 | 116.47 | 117.88 | 114.8 | 64,354 |
| September 15, 2025 | 116.33 | 114.8 | 114.8 | 116.72 | 114.36 | 61,042 |
| September 12, 2025 | 116.21 | 116.59 | 116.59 | 118.3 | 115.6 | 82,429 |
| September 11, 2025 | 113.53 | 115.63 | 115.63 | 120.2 | 113.13 | 411,966 |
| September 10, 2025 | 113 | 113.08 | 113.08 | 114.9 | 112.6 | 64,715 |
| September 09, 2025 | 115.06 | 113.08 | 113.08 | 118.59 | 112.75 | 172,689 |
| September 08, 2025 | 116.26 | 115.24 | 115.24 | 117.63 | 115 | 67,088 |
| September 05, 2025 | 119.64 | 116.98 | 116.98 | 120.99 | 116.15 | 106,546 |
| September 04, 2025 | 121 | 119.33 | 119.33 | 122.4 | 119 | 254,100 |
| September 03, 2025 | 110.57 | 118.86 | 118.86 | 120 | 110.57 | 774,194 |
| September 02, 2025 | 108.65 | 110.57 | 110.57 | 114.3 | 108.65 | 110,099 |
| September 01, 2025 | 108.1 | 109.61 | 109.61 | 110.54 | 108.04 | 47,594 |
| August 29, 2025 | 111.25 | 108.84 | 108.84 | 111.69 | 108.1 | 62,290 |
| August 28, 2025 | 107.29 | 111.09 | 111.09 | 118 | 105.23 | 1.06M |
| August 26, 2025 | 108.39 | 107.29 | 107.29 | 108.44 | 106.59 | 37,350 |
| August 25, 2025 | 110 | 108.28 | 108.28 | 111.65 | 108.12 | 72,152 |
| August 22, 2025 | 108.5 | 110 | 110 | 111.51 | 107.5 | 92,013 |
| August 21, 2025 | 109.89 | 108.46 | 108.46 | 110.96 | 108.16 | 36,221 |
| August 20, 2025 | 109.12 | 109.73 | 109.73 | 110 | 108.09 | 44,544 |
| August 19, 2025 | 110.32 | 109.12 | 109.12 | 110.95 | 108.45 | 96,848 |
| August 18, 2025 | 105.97 | 110.32 | 110.32 | 112 | 105.15 | 171,100 |
| August 14, 2025 | 107.7 | 105.47 | 105.47 | 111 | 105 | 228,492 |
| August 13, 2025 | 104.32 | 107.11 | 107.11 | 107.85 | 104.32 | 72,771 |
| August 12, 2025 | 103.69 | 104.11 | 104.11 | 104.88 | 103.06 | 74,228 |
| August 11, 2025 | 105.8 | 103.69 | 103.69 | 106.5 | 102.99 | 75,054 |
| August 08, 2025 | 109.1 | 105.52 | 105.52 | 109.1 | 104.81 | 108,477 |
| August 07, 2025 | 106.9 | 108.62 | 108.62 | 110.5 | 105.01 | 65,806 |
| August 06, 2025 | 109.4 | 107.91 | 107.91 | 109.63 | 107 | 48,881 |
| August 05, 2025 | 110 | 109.1 | 109.1 | 111.83 | 108.7 | 83,044 |
| August 04, 2025 | 113.3 | 109.54 | 109.54 | 113.31 | 108.66 | 112,332 |
| August 01, 2025 | 115.46 | 112.75 | 112.75 | 116.8 | 112 | 106,561 |
| July 31, 2025 | 120 | 114.33 | 114.33 | 120.99 | 113.8 | 462,362 |
| July 30, 2025 | 121.4 | 123.52 | 123.52 | 124.37 | 121.14 | 159,135 |
| July 29, 2025 | 117.9 | 120.79 | 120.79 | 122.9 | 116.33 | 110,328 |
| July 28, 2025 | 120.21 | 117.19 | 117.19 | 121.5 | 116.15 | 110,016 |
| July 25, 2025 | 123.48 | 119.86 | 119.86 | 123.5 | 118.7 | 114,479 |
| July 24, 2025 | 121.76 | 123.73 | 123.73 | 125.01 | 121.25 | 183,498 |
| July 23, 2025 | 120.7 | 120.76 | 120.76 | 122.05 | 119.42 | 119,790 |
| July 22, 2025 | 123 | 120.34 | 120.34 | 124.3 | 119.2 | 218,523 |
| July 21, 2025 | 122.75 | 122.81 | 122.81 | 124.46 | 121.42 | 163,282 |
| July 18, 2025 | 125.8 | 123.27 | 123.27 | 127.15 | 122.5 | 165,411 |
| July 17, 2025 | 127 | 125.34 | 125.34 | 128.6 | 124.7 | 136,183 |
| July 16, 2025 | 124.1 | 125.44 | 125.44 | 128.99 | 123.61 | 258,369 |
| July 15, 2025 | 124.15 | 123.9 | 123.9 | 125.5 | 123.5 | 101,715 |
| July 14, 2025 | 126.15 | 124.02 | 124.02 | 126.15 | 123.49 | 119,017 |
| July 11, 2025 | 126.4 | 126.2 | 126.2 | 127.25 | 124.22 | 111,305 |
| July 10, 2025 | 128.7 | 125.95 | 125.95 | 128.74 | 124.95 | 76,495 |
| July 09, 2025 | 129.3 | 128.21 | 128.21 | 130.1 | 127.5 | 91,884 |
| July 08, 2025 | 130.14 | 128.69 | 128.69 | 130.44 | 128 | 116,701 |
| July 07, 2025 | 126.48 | 130.44 | 130.44 | 132.6 | 126.48 | 707,385 |
| July 04, 2025 | 127 | 125.24 | 125.24 | 127.79 | 124.51 | 95,377 |
| July 03, 2025 | 127.1 | 126.89 | 126.89 | 128 | 124.92 | 77,769 |