103.56
-3.38(-3.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 108.98 | 106.94 | 106.94 | 108.98 | 105.84 | 736,179 |
| November 18, 2025 | 110.89 | 109.05 | 109.05 | 110.89 | 107.55 | 551,688 |
| November 17, 2025 | 106.5 | 110.89 | 110.89 | 111.3 | 105.68 | 1.14M |
| November 14, 2025 | 106.33 | 106.51 | 106.51 | 109.6 | 105.64 | 765,735 |
| November 13, 2025 | 104 | 106.33 | 106.33 | 111.4 | 104 | 1.56M |
| November 12, 2025 | 106.57 | 105.66 | 105.66 | 108 | 104.72 | 1.53M |
| November 11, 2025 | 105.65 | 106.57 | 106.57 | 107.8 | 102.76 | 926,913 |
| November 10, 2025 | 105.99 | 105.63 | 105.63 | 107.5 | 105.35 | 515,652 |
| November 07, 2025 | 104 | 106.21 | 106.21 | 108.08 | 101.87 | 1.2M |
| November 06, 2025 | 111.06 | 104.97 | 104.97 | 111.53 | 103.56 | 2.17M |
| November 04, 2025 | 113.9 | 111.56 | 111.56 | 114.64 | 110.05 | 1.43M |
| November 03, 2025 | 114.62 | 113.6 | 113.6 | 115.58 | 112.99 | 371,202 |
| October 31, 2025 | 114.44 | 114.62 | 114.62 | 115.8 | 113.81 | 576,071 |
| October 30, 2025 | 115.85 | 114.44 | 114.44 | 115.85 | 113.28 | 701,170 |
| October 29, 2025 | 112.99 | 115.1 | 115.1 | 115.8 | 112.89 | 723,732 |
| October 28, 2025 | 113.05 | 113.16 | 113.16 | 114.84 | 112.85 | 1.01M |
| October 27, 2025 | 115 | 113.39 | 113.39 | 116.65 | 111.2 | 1.79M |
| October 24, 2025 | 117 | 115 | 115 | 117 | 114.06 | 792,218 |
| October 23, 2025 | 115.97 | 116.29 | 116.29 | 117.7 | 115.2 | 1.08M |
| October 21, 2025 | 115.4 | 115.97 | 115.97 | 117 | 115 | 331,433 |
| October 20, 2025 | 114.72 | 114.38 | 114.38 | 116.6 | 111.51 | 2.94M |
| October 17, 2025 | 116.45 | 114.79 | 114.79 | 119.24 | 114.5 | 1.21M |
| October 16, 2025 | 119 | 116.9 | 116.9 | 120.3 | 115.8 | 822,216 |
| October 15, 2025 | 116.5 | 118.9 | 118.9 | 120.5 | 116 | 1.33M |
| October 14, 2025 | 115.72 | 116.67 | 116.67 | 117.4 | 113 | 1.3M |
| October 13, 2025 | 118.31 | 115.72 | 115.72 | 118.31 | 114.69 | 1.08M |
| October 10, 2025 | 120.61 | 118.55 | 118.55 | 120.8 | 117.34 | 1.35M |
| October 09, 2025 | 120.81 | 121.88 | 121.88 | 123.8 | 119.34 | 2.13M |
| October 08, 2025 | 118.38 | 120.8 | 120.8 | 122 | 116.92 | 3.07M |
| October 07, 2025 | 117.11 | 118.38 | 118.38 | 120.5 | 115.8 | 3.82M |
| October 06, 2025 | 116.87 | 115.19 | 115.19 | 118.31 | 114.48 | 1.01M |
| October 03, 2025 | 119.4 | 117.44 | 117.44 | 119.4 | 115.8 | 974,954 |
| October 01, 2025 | 114.5 | 118.35 | 118.35 | 119.25 | 114.12 | 1.42M |
| September 30, 2025 | 114.93 | 114 | 114 | 118.23 | 112.58 | 1.41M |
| September 29, 2025 | 116 | 114.93 | 114.93 | 116.87 | 114.49 | 1.24M |
| September 26, 2025 | 120 | 115.35 | 115.35 | 120 | 114.45 | 2.57M |
| September 25, 2025 | 120.39 | 120.61 | 120.61 | 121.8 | 119.5 | 1.35M |
| September 24, 2025 | 122 | 120.39 | 120.39 | 122.3 | 118.81 | 2.87M |
| September 23, 2025 | 122.6 | 122.09 | 122.09 | 123.48 | 120.6 | 3.3M |
| September 22, 2025 | 121.7 | 122.59 | 122.59 | 127.5 | 120.63 | 7.35M |
| September 19, 2025 | 118 | 121.39 | 121.39 | 122 | 117.9 | 5.48M |
| September 18, 2025 | 110 | 119.58 | 119.56 | 123.3 | 110 | 31.92M |
| September 17, 2025 | 107.8 | 109.52 | 109.5 | 110.1 | 106.55 | 5.15M |
| September 16, 2025 | 106.8 | 107.31 | 107.29 | 107.89 | 104.75 | 5.4M |
| September 15, 2025 | 102.15 | 104.59 | 104.57 | 105.99 | 102.15 | 8.11M |
| September 12, 2025 | 94.5 | 100.93 | 100.93 | 101.99 | 94.5 | 11.07M |
| September 11, 2025 | 90.9 | 94.43 | 94.43 | 95 | 90.9 | 1.82M |
| September 10, 2025 | 90.41 | 90.68 | 90.68 | 93 | 89.6 | 1.14M |
| September 09, 2025 | 90.44 | 89.78 | 89.78 | 90.64 | 89.28 | 382,303 |
| September 08, 2025 | 91.8 | 89.86 | 89.86 | 91.81 | 89.5 | 538,114 |
| September 05, 2025 | 91.72 | 90.16 | 90.16 | 92 | 89.23 | 388,515 |
| September 04, 2025 | 91.5 | 91.36 | 91.36 | 92.32 | 90.4 | 1.08M |
| September 03, 2025 | 87.9 | 91.15 | 91.15 | 92 | 87.9 | 1.4M |
| September 02, 2025 | 87.5 | 87.94 | 87.94 | 88.7 | 86.45 | 552,986 |
| September 01, 2025 | 86 | 86.7 | 86.7 | 87.27 | 86 | 258,774 |
| August 29, 2025 | 86.48 | 86.07 | 86.07 | 87.27 | 85.9 | 380,957 |
| August 28, 2025 | 86.31 | 86.46 | 86.46 | 87.4 | 85.3 | 467,005 |
| August 26, 2025 | 86.66 | 86.22 | 86.22 | 87.13 | 86 | 427,939 |
| August 25, 2025 | 87.1 | 86.66 | 86.66 | 88.1 | 86.5 | 789,492 |
| August 22, 2025 | 88.5 | 86.71 | 86.71 | 89.13 | 86.34 | 1.19M |