96.21
-0.19(-0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 100.98 | 96.21 | 96.21 | 100.98 | 95.11 | 6,710 |
| September 25, 2025 | 91.86 | 96.4 | 96.4 | 96.44 | 90.35 | 12,633 |
| September 24, 2025 | 94.02 | 91.85 | 91.85 | 95.9 | 91 | 3,183 |
| September 23, 2025 | 95.9 | 93.73 | 93.73 | 96.23 | 93 | 4,515 |
| September 22, 2025 | 95 | 95.9 | 95.9 | 96.74 | 94 | 4,163 |
| September 19, 2025 | 97.32 | 94.99 | 94.99 | 97.32 | 94 | 14,385 |
| September 18, 2025 | 96 | 95.34 | 95.34 | 97.99 | 95.1 | 5,487 |
| September 17, 2025 | 98 | 95.33 | 95.33 | 98.99 | 95 | 4,432 |
| September 16, 2025 | 98.55 | 96.52 | 96.52 | 98.55 | 94 | 2,186 |
| September 15, 2025 | 96 | 95.33 | 95.33 | 98.45 | 95.11 | 5,458 |
| September 12, 2025 | 96 | 96 | 96 | 97.91 | 94 | 2,248 |
| September 11, 2025 | 98.49 | 96.15 | 96.15 | 98.78 | 96 | 3,145 |
| September 10, 2025 | 98.97 | 97.52 | 97.52 | 98.97 | 95.01 | 5,348 |
| September 09, 2025 | 95 | 94.65 | 94.65 | 95.99 | 93.21 | 5,110 |
| September 08, 2025 | 95.41 | 94.87 | 94.87 | 97.89 | 93.5 | 3,371 |
| September 05, 2025 | 96.04 | 95.41 | 95.41 | 97.9 | 94.7 | 5,252 |
| September 04, 2025 | 96.5 | 96.04 | 96.04 | 99.83 | 96.02 | 7,582 |
| September 03, 2025 | 99.97 | 95.69 | 95.69 | 101.85 | 95 | 8,290 |
| September 02, 2025 | 100 | 97.84 | 97.84 | 100.5 | 96 | 8,911 |
| September 01, 2025 | 98.18 | 97.1 | 97.1 | 101 | 96.05 | 23,222 |
| August 29, 2025 | 101.9 | 98.18 | 98.18 | 101.9 | 98 | 2,831 |
| August 28, 2025 | 97.5 | 99.97 | 99.97 | 101.76 | 97.5 | 1,287 |
| August 26, 2025 | 98.65 | 97.21 | 97.21 | 99.99 | 96.32 | 3,533 |
| August 25, 2025 | 97 | 98.44 | 98.44 | 100.89 | 97 | 1,571 |
| August 22, 2025 | 99.1 | 98.68 | 98.68 | 100.45 | 98.5 | 7,509 |
| August 21, 2025 | 97.1 | 99.1 | 99.1 | 100.97 | 97.1 | 5,739 |
| August 20, 2025 | 103.5 | 99.73 | 99.73 | 103.5 | 98.55 | 4,670 |
| August 19, 2025 | 102 | 103.5 | 103.5 | 104.36 | 101 | 3,368 |
| August 18, 2025 | 102.85 | 102.2 | 102.2 | 105 | 102 | 4,820 |
| August 14, 2025 | 103 | 102.81 | 102.81 | 103 | 100.11 | 869 |
| August 13, 2025 | 105 | 102.65 | 102.65 | 105 | 101.2 | 4,394 |
| August 12, 2025 | 104.33 | 103.31 | 103.31 | 105 | 102.51 | 18,239 |
| August 11, 2025 | 108.77 | 104.85 | 104.85 | 108.77 | 102.3 | 4,434 |
| August 08, 2025 | 107.5 | 106.64 | 106.64 | 110 | 104.71 | 9,982 |
| August 07, 2025 | 106.96 | 106.72 | 106.72 | 107 | 103 | 6,502 |
| August 06, 2025 | 105.01 | 105.98 | 105.98 | 107.77 | 105 | 9,370 |
| August 05, 2025 | 107.71 | 106.77 | 106.77 | 108.98 | 105.61 | 9,954 |
| August 04, 2025 | 106.5 | 107.71 | 107.71 | 110 | 104.42 | 20,383 |
| August 01, 2025 | 108.7 | 106 | 106 | 108.7 | 106 | 7,374 |
| July 31, 2025 | 104 | 106.52 | 106.52 | 107.95 | 101.53 | 14,341 |
| July 30, 2025 | 107.54 | 104.11 | 104.11 | 107.54 | 102.6 | 3,516 |
| July 29, 2025 | 101.5 | 104.52 | 104.52 | 105.88 | 100.35 | 12,524 |
| July 28, 2025 | 103.6 | 104.39 | 104.39 | 106.75 | 101.25 | 4,841 |
| July 25, 2025 | 110 | 104.86 | 104.86 | 110 | 103.55 | 4,806 |
| July 24, 2025 | 104 | 106.11 | 106.11 | 107 | 103.99 | 30,420 |
| July 23, 2025 | 100.25 | 102 | 102 | 102.89 | 100.25 | 4,393 |
| July 22, 2025 | 105 | 102.01 | 102.01 | 106 | 100.62 | 3,876 |
| July 21, 2025 | 104 | 104.8 | 104.8 | 106.55 | 104 | 3,025 |
| July 18, 2025 | 106.12 | 104.53 | 104.53 | 107.55 | 104.5 | 2,917 |
| July 17, 2025 | 106.9 | 106.12 | 106.12 | 106.9 | 104.13 | 2,303 |
| July 16, 2025 | 107.37 | 106.9 | 106.9 | 107.65 | 104.16 | 9,681 |
| July 15, 2025 | 105 | 105.64 | 105.64 | 108.75 | 102 | 2,984 |
| July 14, 2025 | 109 | 105.38 | 105.38 | 109 | 104.01 | 4,583 |
| July 11, 2025 | 109.7 | 107.57 | 107.57 | 109.72 | 104 | 9,826 |
| July 10, 2025 | 104.5 | 105.05 | 105.05 | 106.4 | 103.98 | 2,905 |
| July 09, 2025 | 104 | 105.26 | 105.26 | 107.29 | 103 | 8,561 |
| July 08, 2025 | 107.18 | 106.11 | 106.11 | 107.18 | 103.35 | 6,771 |
| July 07, 2025 | 109.77 | 107.18 | 107.18 | 109.77 | 107.1 | 5,354 |
| July 04, 2025 | 109 | 107.54 | 107.54 | 109.48 | 107.1 | 12,869 |
| July 03, 2025 | 114.99 | 107.35 | 107.35 | 114.99 | 107.1 | 12,106 |