108.68
+1.81(+1.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 106.16 | 108.68 | 108.68 | 110 | 106.16 | 732,497 |
| October 16, 2025 | 103 | 106.87 | 106.87 | 110.5 | 103 | 2.23M |
| October 15, 2025 | 101.8 | 102.61 | 102.61 | 103.1 | 101.4 | 234,294 |
| October 14, 2025 | 103.1 | 101.74 | 101.74 | 104.1 | 101.2 | 346,229 |
| October 13, 2025 | 105 | 102.95 | 102.95 | 105.69 | 102.29 | 317,173 |
| October 10, 2025 | 104.02 | 104.6 | 104.6 | 105.96 | 103.5 | 229,483 |
| October 09, 2025 | 105 | 104.02 | 104.02 | 105.35 | 103.36 | 227,895 |
| October 08, 2025 | 105.5 | 105.07 | 105.07 | 106 | 104.27 | 178,928 |
| October 07, 2025 | 105.91 | 105.53 | 105.53 | 106 | 105 | 271,155 |
| October 06, 2025 | 108.01 | 105.56 | 105.56 | 108.2 | 105.2 | 267,459 |
| October 03, 2025 | 106.62 | 106.8 | 106.8 | 107.12 | 105.35 | 206,906 |
| October 01, 2025 | 105.8 | 106.63 | 106.63 | 107.1 | 105.49 | 247,475 |
| September 30, 2025 | 105.3 | 105.86 | 105.86 | 107 | 104.99 | 326,646 |
| September 29, 2025 | 105.35 | 105.13 | 105.13 | 106.89 | 105.08 | 201,883 |
| September 26, 2025 | 107.1 | 105.35 | 105.35 | 107.1 | 105.08 | 215,571 |
| September 25, 2025 | 107.4 | 107.12 | 107.12 | 108.58 | 106.6 | 246,567 |
| September 24, 2025 | 109.69 | 108.02 | 108.02 | 109.69 | 107.8 | 181,189 |
| September 23, 2025 | 109.51 | 109.15 | 109.15 | 110.8 | 108.25 | 260,016 |
| September 22, 2025 | 110.3 | 109.98 | 109.98 | 110.74 | 109.3 | 179,158 |
| September 19, 2025 | 110.86 | 110.1 | 110.1 | 110.9 | 109.81 | 198,178 |
| September 18, 2025 | 110.5 | 110.38 | 110.38 | 111.51 | 109.23 | 336,076 |
| September 17, 2025 | 110.2 | 110.15 | 110.15 | 112.2 | 109.64 | 338,628 |
| September 16, 2025 | 109.6 | 109.64 | 109.64 | 111.29 | 109.25 | 169,565 |
| September 15, 2025 | 110.8 | 109.43 | 109.43 | 111.6 | 108.85 | 297,426 |
| September 12, 2025 | 112.54 | 110.97 | 110.97 | 113.26 | 110.51 | 417,515 |
| September 11, 2025 | 107.7 | 112.65 | 112.65 | 115 | 107.08 | 2.37M |
| September 10, 2025 | 106.19 | 107.92 | 107.92 | 108.5 | 105.27 | 661,135 |
| September 09, 2025 | 107.4 | 105.63 | 105.63 | 107.95 | 105 | 352,332 |
| September 08, 2025 | 105.9 | 107.39 | 107.39 | 108 | 104.45 | 306,918 |
| September 05, 2025 | 106.71 | 105.71 | 105.71 | 106.9 | 104.88 | 215,566 |
| September 04, 2025 | 107 | 106.43 | 106.43 | 107.06 | 105.5 | 314,121 |
| September 03, 2025 | 105.2 | 105.84 | 105.84 | 106.74 | 105.07 | 299,886 |
| September 02, 2025 | 103.19 | 105.19 | 105.19 | 106.3 | 102.8 | 408,420 |
| September 01, 2025 | 103.79 | 103.04 | 103.04 | 103.8 | 102.2 | 196,348 |
| August 29, 2025 | 102.85 | 103.36 | 103.36 | 103.58 | 102.45 | 184,235 |
| August 28, 2025 | 102.4 | 102.45 | 102.45 | 103.8 | 102.24 | 307,608 |
| August 26, 2025 | 103.8 | 102.4 | 102.4 | 104.59 | 102.26 | 238,642 |
| August 25, 2025 | 104.1 | 104.65 | 104.65 | 105.63 | 103.88 | 210,402 |
| August 22, 2025 | 105.1 | 103.54 | 103.54 | 105.4 | 103.1 | 260,594 |
| August 21, 2025 | 105.5 | 105.06 | 105.06 | 106.97 | 104.45 | 299,157 |
| August 20, 2025 | 104.5 | 105.5 | 105.5 | 109.49 | 104.41 | 604,503 |
| August 19, 2025 | 103.2 | 104.31 | 104.31 | 104.82 | 103 | 250,134 |
| August 18, 2025 | 103 | 103.69 | 103.69 | 104.58 | 102.74 | 271,161 |
| August 14, 2025 | 104.3 | 102.26 | 102.26 | 104.6 | 102.2 | 234,628 |
| August 13, 2025 | 103.8 | 104.3 | 104.3 | 104.97 | 102.55 | 228,439 |
| August 12, 2025 | 103.97 | 103.55 | 103.55 | 104.69 | 103.11 | 208,602 |
| August 11, 2025 | 102.8 | 103.97 | 103.97 | 104.5 | 102.25 | 329,441 |
| August 08, 2025 | 104.8 | 102.8 | 102.8 | 105.5 | 102.6 | 289,290 |
| August 07, 2025 | 104.75 | 104.77 | 104.77 | 105.62 | 102.15 | 354,165 |
| August 06, 2025 | 105 | 105.16 | 105.16 | 107.28 | 104.05 | 467,446 |
| August 05, 2025 | 107.5 | 105.48 | 105.48 | 108.49 | 103.4 | 774,683 |
| August 04, 2025 | 111.1 | 107.63 | 107.63 | 111.5 | 106.75 | 387,477 |
| August 01, 2025 | 110.26 | 110.29 | 110.29 | 112 | 109.11 | 456,323 |
| July 31, 2025 | 108.99 | 110.26 | 110.26 | 110.75 | 107.28 | 487,017 |
| July 30, 2025 | 106.9 | 109.74 | 109.74 | 112.3 | 106.23 | 954,796 |
| July 29, 2025 | 105.1 | 106.42 | 106.42 | 106.84 | 104.54 | 257,228 |
| July 28, 2025 | 106.05 | 105.9 | 105.9 | 107.95 | 105.11 | 389,691 |
| July 25, 2025 | 111 | 105.49 | 105.49 | 111.5 | 105.01 | 795,971 |
| July 24, 2025 | 111.07 | 110.91 | 110.91 | 111.7 | 110.05 | 373,410 |
| July 23, 2025 | 110.19 | 111.26 | 111.26 | 111.5 | 110.19 | 242,859 |