109.87
-3.31(-2.92%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 113.21 | 109.87 | 109.87 | 113.21 | 108.47 | 24,295 |
September 25, 2025 | 114.99 | 113.18 | 113.18 | 114.99 | 113 | 6,210 |
September 24, 2025 | 112.01 | 114.64 | 114.64 | 115.29 | 111.81 | 19,714 |
September 23, 2025 | 114 | 112.61 | 112.61 | 114 | 112.5 | 22,516 |
September 22, 2025 | 115.9 | 114.39 | 114.39 | 116.17 | 112.5 | 25,630 |
September 19, 2025 | 117 | 115.9 | 115.9 | 117 | 115.25 | 15,840 |
September 18, 2025 | 116.4 | 117.22 | 115.22 | 118.95 | 115.3 | 21,949 |
September 17, 2025 | 116.5 | 117.57 | 115.56 | 118.8 | 116.37 | 22,313 |
September 16, 2025 | 116.2 | 116.34 | 114.36 | 116.67 | 115.05 | 14,937 |
September 15, 2025 | 116.5 | 115.37 | 115.37 | 116.5 | 114.06 | 16,947 |
September 12, 2025 | 115.67 | 114.87 | 114.87 | 115.67 | 114.01 | 13,358 |
September 11, 2025 | 115.7 | 115.1 | 115.1 | 117.2 | 114.9 | 16,979 |
September 10, 2025 | 116 | 114.9 | 114.9 | 116.78 | 114 | 13,409 |
September 09, 2025 | 115.77 | 115.12 | 115.12 | 117.69 | 114.98 | 6,402 |
September 08, 2025 | 116.44 | 115.05 | 115.05 | 117.76 | 114.6 | 9,839 |
September 05, 2025 | 116.65 | 115.77 | 115.77 | 116.8 | 115.01 | 10,155 |
September 04, 2025 | 117.79 | 115.98 | 115.98 | 118 | 115 | 8,023 |
September 03, 2025 | 116.45 | 117.32 | 117.32 | 118.7 | 115.41 | 16,286 |
September 02, 2025 | 115.57 | 115.71 | 115.71 | 116.59 | 115.57 | 12,551 |
September 01, 2025 | 116.1 | 115.31 | 115.31 | 117 | 114.02 | 14,658 |
August 29, 2025 | 113.8 | 115.25 | 115.25 | 115.98 | 112.61 | 14,618 |
August 28, 2025 | 116.8 | 112.86 | 112.86 | 116.8 | 111.9 | 33,832 |
August 26, 2025 | 117.9 | 116.02 | 116.02 | 117.9 | 115.8 | 5,912 |
August 25, 2025 | 117.8 | 117.78 | 117.78 | 118.02 | 116.11 | 7,760 |
August 22, 2025 | 118.2 | 116.95 | 116.95 | 118.2 | 116.25 | 8,152 |
August 21, 2025 | 117.57 | 117.31 | 117.31 | 118.8 | 117.01 | 8,180 |
August 20, 2025 | 118.27 | 117.57 | 117.57 | 119.99 | 117.08 | 16,769 |
August 19, 2025 | 115.09 | 118.75 | 118.75 | 120.38 | 114.4 | 53,484 |
August 18, 2025 | 116.3 | 115.05 | 115.05 | 117.96 | 114.75 | 21,662 |
August 14, 2025 | 117.07 | 115.98 | 115.98 | 117.61 | 115.71 | 14,851 |
August 13, 2025 | 117.38 | 116.83 | 116.83 | 118.99 | 116.01 | 16,218 |
August 12, 2025 | 117.3 | 116.91 | 116.91 | 118.89 | 116.25 | 10,941 |
August 11, 2025 | 118.8 | 117.23 | 117.23 | 118.8 | 116.05 | 14,313 |
August 08, 2025 | 119.5 | 117.81 | 117.81 | 119.5 | 117.05 | 20,638 |
August 07, 2025 | 118.4 | 118.64 | 118.64 | 119.8 | 116.15 | 32,985 |
August 06, 2025 | 118.54 | 117.45 | 117.45 | 119.5 | 117.02 | 12,067 |
August 05, 2025 | 120.55 | 118.54 | 118.54 | 121.68 | 118.19 | 17,998 |
August 04, 2025 | 120 | 120.55 | 120.55 | 123.47 | 120 | 32,917 |
August 01, 2025 | 119.8 | 122.79 | 122.79 | 125 | 118.75 | 118,741 |
July 31, 2025 | 116.01 | 119.68 | 119.68 | 121.58 | 116 | 34,465 |
July 30, 2025 | 119.79 | 118.05 | 118.05 | 120.32 | 117.65 | 23,548 |
July 29, 2025 | 119.22 | 118.9 | 118.9 | 119.55 | 118 | 16,563 |
July 28, 2025 | 120.89 | 119.22 | 119.22 | 121.8 | 118.9 | 33,173 |
July 25, 2025 | 121.25 | 120.96 | 120.96 | 122.3 | 119.7 | 47,191 |
July 24, 2025 | 124.98 | 121.24 | 121.24 | 125 | 120.24 | 63,560 |
July 23, 2025 | 116.9 | 124.49 | 124.49 | 127.49 | 115.61 | 610,632 |
July 22, 2025 | 116.7 | 116.05 | 116.05 | 118.29 | 115.5 | 28,162 |
July 21, 2025 | 116.95 | 116.62 | 116.62 | 117.96 | 116.2 | 36,938 |
July 18, 2025 | 118.25 | 117.44 | 117.44 | 119.42 | 116.45 | 37,356 |
July 17, 2025 | 120.16 | 117.88 | 117.88 | 120.18 | 117.25 | 105,261 |
July 16, 2025 | 117.7 | 120.35 | 120.35 | 124.5 | 117.11 | 841,908 |
July 15, 2025 | 114.8 | 115.65 | 115.65 | 117.89 | 114.61 | 76,447 |
July 14, 2025 | 116.41 | 113.99 | 113.99 | 116.89 | 113.2 | 73,643 |
July 11, 2025 | 119.98 | 115.84 | 115.84 | 120.51 | 115.4 | 184,823 |
July 10, 2025 | 124 | 122.28 | 122.28 | 124.62 | 120.71 | 87,881 |
July 09, 2025 | 118.95 | 122.02 | 122.02 | 124.73 | 118.14 | 247,039 |
July 08, 2025 | 118.05 | 118.12 | 118.12 | 119.3 | 117 | 23,906 |
July 07, 2025 | 118.8 | 118.54 | 118.54 | 120.83 | 118.06 | 50,791 |
July 04, 2025 | 121.4 | 118.29 | 118.29 | 121.4 | 118.06 | 36,024 |
July 03, 2025 | 120.4 | 120.49 | 120.49 | 121.13 | 119.07 | 63,625 |