109.12
-1.2(-1.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 128.05 | 126.51 | 126.51 | 128.65 | 125.51 | 59,238 |
| July 01, 2025 | 129.2 | 127.54 | 127.54 | 129.54 | 126.71 | 58,175 |
| June 30, 2025 | 130.1 | 128.77 | 128.77 | 130.77 | 127.61 | 88,949 |
| June 27, 2025 | 129.48 | 129.67 | 129.67 | 131.9 | 128.76 | 141,445 |
| June 26, 2025 | 129.7 | 129.2 | 129.2 | 131.47 | 128.15 | 83,247 |
| June 25, 2025 | 129.2 | 129.29 | 129.29 | 130.78 | 128.5 | 113,963 |
| June 24, 2025 | 127.5 | 129.15 | 129.15 | 131.59 | 127.5 | 156,569 |
| June 23, 2025 | 127.84 | 127 | 127 | 127.84 | 124.31 | 121,395 |
| June 20, 2025 | 126.2 | 127.5 | 127.5 | 128.51 | 124.75 | 110,478 |
| June 19, 2025 | 129.02 | 125.74 | 125.74 | 130.01 | 125.1 | 91,176 |
| June 18, 2025 | 129.5 | 128.76 | 128.76 | 132.8 | 127.42 | 104,900 |
| June 17, 2025 | 131 | 129.02 | 129.02 | 134.99 | 128.44 | 208,326 |
| June 16, 2025 | 130.15 | 132.24 | 132.24 | 133.26 | 127.04 | 149,813 |
| June 13, 2025 | 132.8 | 129.74 | 129.74 | 134.01 | 128.05 | 263,635 |
| June 12, 2025 | 137.2 | 136.19 | 136.19 | 141.49 | 135.1 | 285,611 |
| June 11, 2025 | 135.8 | 137.02 | 137.02 | 138.26 | 134.55 | 151,280 |
| June 10, 2025 | 138.1 | 135.05 | 135.05 | 138.1 | 134.31 | 123,746 |
| June 09, 2025 | 135.89 | 137.35 | 137.35 | 138.13 | 135.62 | 95,955 |
| June 06, 2025 | 137 | 135.21 | 135.21 | 137.19 | 134.37 | 106,226 |
| June 05, 2025 | 137.9 | 136.55 | 136.55 | 144 | 135.76 | 555,169 |
| June 04, 2025 | 136.26 | 137.36 | 137.36 | 138.39 | 135.75 | 75,332 |
| June 03, 2025 | 138.3 | 136.58 | 136.58 | 141.11 | 135.99 | 158,496 |
| June 02, 2025 | 140.5 | 138.58 | 138.58 | 142.73 | 138 | 192,817 |
| May 30, 2025 | 140.87 | 140.85 | 140.85 | 143.49 | 139.75 | 213,178 |
| May 29, 2025 | 145 | 140.86 | 140.86 | 146.64 | 140.1 | 439,810 |
| May 28, 2025 | 144.7 | 144.88 | 144.88 | 151.04 | 141.01 | 671,594 |
| May 27, 2025 | 144.79 | 147.16 | 147.16 | 156 | 139.36 | 2.96M |