100.49
-0.95(-0.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 104.4 | 100.49 | 100.49 | 105 | 100.3 | 42,387 |
| August 14, 2025 | 108.7 | 101.44 | 101.44 | 108.8 | 101.02 | 37,712 |
| August 13, 2025 | 106 | 105.59 | 105.59 | 107 | 103.06 | 40,006 |
| August 12, 2025 | 106 | 104.18 | 104.18 | 107 | 103 | 23,360 |
| August 11, 2025 | 102 | 103.71 | 103.71 | 104.1 | 99.7 | 70,185 |
| August 08, 2025 | 102.85 | 99.15 | 99.15 | 103 | 98.1 | 64,923 |
| August 07, 2025 | 98.02 | 100.37 | 100.37 | 103 | 98.02 | 44,023 |
| August 06, 2025 | 103 | 100.2 | 100.2 | 104.8 | 98.01 | 50,308 |
| August 05, 2025 | 104.99 | 102.09 | 102.09 | 106 | 101.51 | 71,352 |
| August 04, 2025 | 106.67 | 103.58 | 103.58 | 110 | 102.5 | 171,539 |
| August 01, 2025 | 106 | 106.67 | 106.67 | 110.25 | 105.8 | 163,227 |
| July 31, 2025 | 104.5 | 105 | 105 | 107 | 102 | 46,066 |
| July 30, 2025 | 104.01 | 105.17 | 105.17 | 107 | 103.4 | 59,698 |
| July 29, 2025 | 105 | 105.74 | 105.74 | 107.25 | 102.85 | 70,573 |
| July 28, 2025 | 105 | 104.69 | 104.69 | 105.99 | 102.59 | 79,698 |
| July 25, 2025 | 104 | 104.65 | 104.65 | 106 | 103 | 78,654 |
| July 24, 2025 | 108.5 | 104 | 104 | 108.5 | 103.5 | 119,505 |
| July 23, 2025 | 109 | 107.5 | 107.5 | 109 | 105.5 | 79,819 |
| July 22, 2025 | 108.2 | 107.1 | 107.1 | 108.2 | 105.4 | 80,991 |
| July 21, 2025 | 109 | 106.01 | 106.01 | 109.6 | 105 | 52,376 |
| July 18, 2025 | 107 | 106.9 | 106.9 | 108.89 | 106 | 63,716 |
| July 17, 2025 | 108.9 | 107.16 | 107.16 | 108.9 | 105 | 42,943 |
| July 16, 2025 | 107.17 | 105.48 | 105.48 | 109 | 103.01 | 40,994 |
| July 15, 2025 | 107.6 | 106.64 | 106.64 | 110 | 106 | 111,594 |
| July 14, 2025 | 104.47 | 106.28 | 106.28 | 107 | 101 | 72,978 |
| July 11, 2025 | 106 | 104.64 | 104.64 | 107.7 | 103.25 | 66,137 |
| July 10, 2025 | 116.73 | 105.64 | 105.64 | 119.37 | 105 | 834,581 |
| July 09, 2025 | 119.29 | 116.73 | 116.73 | 120.8 | 116.1 | 219,915 |
| July 08, 2025 | 122 | 118.18 | 118.18 | 124 | 116.38 | 514,007 |
| July 07, 2025 | 115.95 | 120.15 | 120.15 | 121.12 | 114.25 | 576,963 |
| July 04, 2025 | 115.26 | 114.04 | 114.04 | 116.5 | 110.16 | 187,860 |
| July 03, 2025 | 112.99 | 114.59 | 114.59 | 117.5 | 111.15 | 445,534 |
| July 02, 2025 | 112.88 | 111.98 | 111.98 | 113.3 | 110.52 | 65,375 |
| July 01, 2025 | 112.9 | 112.19 | 112.19 | 114.79 | 109.52 | 252,584 |
| June 30, 2025 | 111 | 111.75 | 111.75 | 113.44 | 110.08 | 328,932 |
| June 27, 2025 | 112.1 | 109.71 | 109.71 | 112.13 | 108 | 295,368 |
| June 26, 2025 | 111.19 | 111.74 | 111.74 | 114.65 | 110.2 | 369,367 |
| June 25, 2025 | 110.38 | 109.98 | 109.98 | 114.4 | 108.25 | 307,794 |
| June 24, 2025 | 105.2 | 109.25 | 109.25 | 115 | 105.2 | 424,035 |
| June 23, 2025 | 104 | 105.13 | 105.13 | 106.65 | 103.99 | 127,248 |
| June 20, 2025 | 101.4 | 106.5 | 106.5 | 107.64 | 100.15 | 322,687 |
| June 19, 2025 | 102.3 | 101.49 | 101.49 | 104.87 | 100.32 | 202,355 |
| June 18, 2025 | 102.4 | 103.35 | 103.35 | 107.7 | 100.99 | 221,336 |
| June 17, 2025 | 105.31 | 102.4 | 102.4 | 107.4 | 101.06 | 201,891 |
| June 16, 2025 | 107.94 | 105.3 | 105.3 | 107.94 | 103.23 | 279,117 |
| June 13, 2025 | 107.1 | 108.57 | 108.57 | 109.84 | 105.81 | 336,331 |
| June 12, 2025 | 109.89 | 110.26 | 110.26 | 113.1 | 106.52 | 750,232 |
| June 11, 2025 | 96.4 | 110.27 | 110.27 | 114.38 | 96.37 | 2.87M |
| June 10, 2025 | 95 | 95.94 | 95.94 | 97.02 | 93.85 | 247,953 |
| June 09, 2025 | 93.41 | 94.29 | 94.29 | 98.42 | 90.25 | 653,303 |
| June 06, 2025 | 97.1 | 92.67 | 92.67 | 97.6 | 91.35 | 538,949 |
| June 05, 2025 | 94.66 | 97.08 | 97.08 | 100 | 94.3 | 1.07M |
| June 04, 2025 | 90.01 | 94.21 | 94.21 | 97.2 | 85.25 | 2.29M |
| June 03, 2025 | 82.35 | 88.19 | 88.19 | 92.15 | 81.9 | 664,603 |
| June 02, 2025 | 81.18 | 82.1 | 82.1 | 84.09 | 79.8 | 454,063 |
| May 30, 2025 | 79.49 | 81.18 | 81.18 | 82.9 | 77.55 | 302,047 |
| May 29, 2025 | 83.96 | 79.46 | 79.46 | 85.8 | 78.9 | 570,698 |
| May 28, 2025 | 77.1 | 83.56 | 83.56 | 84.5 | 77 | 793,867 |
| May 27, 2025 | 75.83 | 76.46 | 76.46 | 77.21 | 75.01 | 251,753 |
| May 26, 2025 | 72.2 | 75.84 | 75.84 | 76.7 | 72.16 | 491,882 |